athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- Chemicals
- Technology
- Travel & Leisure
- Construction & Materials
- Consumer Products & Services
- Insurance
- Real Estate
- Health Care
- Energy
- Industrial Goods & Service
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| May 20, 2022 | 5.13 | -0.19 | 15,116 | 5.2 | 5.1 | 77,936.65 | 105 | 5.2 |
| May 19, 2022 | 5.14 | -0.96 | 48,769 | 5.14 | 4.975 | 246,048.26 | 328 | 5.14 |
| May 18, 2022 | 5.19 | -1.14 | 9,848 | 5.37 | 5.15 | 51,312.86 | 78 | 5.25 |
| May 17, 2022 | 5.25 | 0.96 | 32,501 | 5.29 | 5.13 | 169,836.79 | 226 | 5.2 |
| May 16, 2022 | 5.2 | -0.38 | 22,111 | 5.24 | 5.14 | 114,567.94 | 197 | 5.22 |
| May 13, 2022 | 5.22 | 2.55 | 25,214 | 5.25 | 5.04 | 130,394.19 | 192 | 5.04 |
| May 12, 2022 | 5.09 | -3.42 | 66,906 | 5.21 | 5 | 341,097.58 | 249 | 5.12 |
| May 11, 2022 | 5.27 | -0.19 | 12,659 | 5.43 | 5.2 | 67,343.16 | 133 | 5.2 |
| May 10, 2022 | 5.28 | 2.52 | 40,096 | 5.3 | 5.14 | 208,597.09 | 191 | 5.15 |
| May 9, 2022 | 5.15 | -0.96 | 73,691 | 5.18 | 5.06 | 377,692.49 | 277 | 5.18 |
| May 6, 2022 | 5.2 | -2.80 | 184,780 | 5.35 | 5.2 | 964,031.32 | 443 | 5.35 |
| May 5, 2022 | 5.35 | 0.00 | 48,404 | 5.47 | 5.3 | 259,498.58 | 203 | 5.38 |
| May 4, 2022 | 5.35 | 0.94 | 42,983 | 5.43 | 5.21 | 228,874.08 | 191 | 5.3 |
| May 3, 2022 | 5.3 | -1.49 | 46,982 | 5.41 | 5.25 | 250,995.42 | 250 | 5.36 |
| Apr 29, 2022 | 5.38 | -1.28 | 13,839 | 5.51 | 5.38 | 75,249.27 | 125 | 5.51 |
| Apr 28, 2022 | 5.45 | 0.00 | 48,472 | 5.55 | 5.41 | 265,669.67 | 278 | 5.41 |
| Apr 27, 2022 | 5.45 | -1.80 | 38,539 | 5.47 | 5.4 | 209,540.99 | 243 | 5.43 |
| Apr 26, 2022 | 5.55 | -1.60 | 48,403 | 5.67 | 5.49 | 271,170.82 | 264 | 5.49 |
| Apr 21, 2022 | 5.64 | 1.62 | 42,603 | 5.67 | 5.53 | 238,751.09 | 265 | 5.55 |
| Apr 20, 2022 | 5.55 | 2.40 | 70,139 | 5.55 | 5.38 | 383,551.39 | 287 | 5.38 |
| Apr 19, 2022 | 5.42 | -0.37 | 33,144 | 5.44 | 5.29 | 178,226.17 | 201 | 5.4 |
| Apr 14, 2022 | 5.44 | 1.68 | 60,049 | 5.44 | 5.34 | 325,228.85 | 164 | 5.34 |
| Apr 13, 2022 | 5.35 | -1.83 | 149,031 | 5.49 | 5.33 | 803,073.85 | 330 | 5.4 |
| Apr 12, 2022 | 5.45 | 0.37 | 66,343 | 5.49 | 5.34 | 360,047.78 | 263 | 5.42 |
| Apr 11, 2022 | 5.43 | 1.31 | 39,077 | 5.48 | 5.35 | 211,108.7 | 194 | 5.35 |
| Apr 8, 2022 | 5.36 | -0.74 | 45,842 | 5.54 | 5.36 | 249,814.96 | 303 | 5.4 |
| Apr 7, 2022 | 5.4 | -1.10 | 22,011 | 5.5 | 5.35 | 119,011.68 | 178 | 5.46 |
| Apr 6, 2022 | 5.46 | -1.97 | 37,020 | 5.54 | 5.4 | 201,770.81 | 247 | 5.51 |
| Apr 5, 2022 | 5.57 | -2.79 | 32,657 | 5.8 | 5.56 | 184,836.06 | 218 | 5.6 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
SafeBulkers Participations ΕΔ 31012022.pdf Laws and Regulations
Resolution 8 Technical terms and procedures for the provision of the Registry, Corporate and Other Related Actions Service 28032022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
