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 | 4.77 | -2.65 | 1,757 | 4.83 | 4.77 | 8,422.84 | 14 | 4.83 |
| May 19, 2022 | 4.9 | 0.82 | 6,408 | 4.95 | 4.6 | 30,534.95 | 48 | 4.87 |
| May 18, 2022 | 4.86 | -2.41 | 1,794 | 5.08 | 4.86 | 8,753.8 | 14 | 5.08 |
| May 17, 2022 | 4.98 | 0.20 | 4,529 | 5 | 4.92 | 22,423.4 | 41 | 5 |
| May 16, 2022 | 4.97 | 3.54 | 4,735 | 5 | 4.84 | 23,136.85 | 43 | 4.98 |
| May 13, 2022 | 4.8 | 0.00 | 5,694 | 4.86 | 4.66 | 27,025.08 | 53 | 4.86 |
| May 12, 2022 | 4.8 | -1.23 | 5,608 | 4.82 | 4.66 | 26,604.07 | 55 | 4.8 |
| May 11, 2022 | 4.86 | 1.25 | 3,698 | 5.08 | 4.8 | 17,916.56 | 27 | 5.04 |
| May 10, 2022 | 4.8 | 0.63 | 31,672 | 4.9 | 4.5 | 148,254.43 | 126 | 4.77 |
| May 9, 2022 | 4.77 | -0.21 | 4,252 | 4.87 | 4.72 | 20,278.33 | 20 | 4.78 |
| May 6, 2022 | 4.78 | -0.42 | 8,602 | 4.81 | 4.68 | 40,886.6 | 62 | 4.74 |
| May 5, 2022 | 4.8 | -3.81 | 9,581 | 5.14 | 4.71 | 47,786.17 | 81 | 5.14 |
| May 4, 2022 | 4.99 | -2.16 | 1,132 | 5.24 | 4.99 | 5,719.9 | 22 | 5.24 |
| May 3, 2022 | 5.1 | -3.41 | 7,137 | 5.28 | 4.95 | 36,076.36 | 57 | 5.28 |
| Apr 29, 2022 | 5.28 | -0.75 | 2,448 | 5.46 | 5.2 | 13,023.06 | 24 | 5.46 |
| Apr 28, 2022 | 5.32 | 0.76 | 1,013 | 5.44 | 5.3 | 5,437.66 | 21 | 5.44 |
| Apr 27, 2022 | 5.28 | -3.30 | 4,919 | 5.42 | 5.2 | 26,035.14 | 52 | 5.3 |
| Apr 26, 2022 | 5.46 | 0.00 | 10,420 | 5.5 | 5.36 | 56,741.2 | 73 | 5.44 |
| Apr 21, 2022 | 5.46 | -1.09 | 4,244 | 5.54 | 5.44 | 23,379 | 33 | 5.54 |
| Apr 20, 2022 | 5.52 | -1.08 | 9,791 | 5.66 | 5.44 | 53,954.38 | 59 | 5.58 |
| Apr 19, 2022 | 5.58 | 2.20 | 22,708 | 5.62 | 5.4 | 125,445.64 | 101 | 5.46 |
| Apr 14, 2022 | 5.46 | -0.73 | 3,614 | 5.54 | 5.44 | 19,829.4 | 16 | 5.54 |
| Apr 13, 2022 | 5.5 | 0.00 | 4,595 | 5.52 | 5.44 | 25,274.58 | 26 | 5.5 |
| Apr 12, 2022 | 5.5 | 0.00 | 4,539 | 5.52 | 5.46 | 24,950.64 | 30 | 5.52 |
| Apr 11, 2022 | 5.5 | -2.14 | 5,859 | 5.62 | 5.48 | 32,464.58 | 46 | 5.62 |
| Apr 8, 2022 | 5.62 | 0.00 | 7,390 | 5.7 | 5.56 | 41,400.76 | 47 | 5.64 |
| Apr 7, 2022 | 5.62 | 1.44 | 21,058 | 5.62 | 5.44 | 116,074.42 | 87 | 5.6 |
| Apr 6, 2022 | 5.54 | 0.73 | 30,165 | 5.68 | 5.5 | 168,482.1 | 125 | 5.68 |
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
