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 |
|---|---|---|---|---|---|---|---|---|
| Oct 15, 2021 | 1.435 | 3.02 | 353,898 | 1.447 | 1.4 | 505,621.1 | 550 | 1.4 |
| Oct 14, 2021 | 1.393 | 0.22 | 179,188 | 1.4 | 1.371 | 248,806.23 | 294 | 1.39 |
| Oct 13, 2021 | 1.39 | -10.32 | 1,025,906 | 1.469 | 1.39 | 1,457,355.82 | 1,504 | 1.45 |
| Oct 12, 2021 | 1.55 | 16.54 | 2,539,817 | 1.55 | 1.303 | 3,908,414.01 | 451 | 1.312 |
| Oct 11, 2021 | 1.33 | -1.19 | 82,759 | 1.368 | 1.325 | 110,443.86 | 218 | 1.368 |
| Oct 8, 2021 | 1.346 | 0.30 | 170,494 | 1.374 | 1.33 | 230,725.09 | 318 | 1.336 |
| Oct 7, 2021 | 1.342 | 1.67 | 295,731 | 1.365 | 1.32 | 399,022.17 | 475 | 1.32 |
| Oct 6, 2021 | 1.32 | -0.75 | 127,414 | 1.336 | 1.303 | 168,023.27 | 225 | 1.33 |
| Oct 5, 2021 | 1.33 | 0.61 | 118,161 | 1.337 | 1.313 | 156,186.43 | 195 | 1.32 |
| Oct 4, 2021 | 1.322 | 0.46 | 87,874 | 1.328 | 1.293 | 115,658.85 | 163 | 1.3 |
| Oct 1, 2021 | 1.316 | -0.30 | 145,712 | 1.333 | 1.287 | 191,877.82 | 193 | 1.29 |
| Sep 30, 2021 | 1.32 | -0.30 | 235,423 | 1.34 | 1.305 | 311,943.13 | 337 | 1.324 |
| Sep 29, 2021 | 1.324 | 0.15 | 97,111 | 1.34 | 1.312 | 128,682.52 | 189 | 1.33 |
| Sep 28, 2021 | 1.322 | -2.29 | 128,236 | 1.363 | 1.322 | 170,876.37 | 202 | 1.33 |
| Sep 27, 2021 | 1.353 | 3.28 | 269,299 | 1.367 | 1.315 | 363,015.75 | 442 | 1.319 |
| Sep 24, 2021 | 1.31 | -1.65 | 374,291 | 1.345 | 1.306 | 493,309.71 | 538 | 1.327 |
| Sep 23, 2021 | 1.332 | -1.91 | 237,422 | 1.378 | 1.326 | 322,750.61 | 353 | 1.378 |
| Sep 22, 2021 | 1.358 | -0.29 | 144,358 | 1.377 | 1.357 | 196,743.23 | 247 | 1.369 |
| Sep 21, 2021 | 1.362 | -0.44 | 307,779 | 1.389 | 1.345 | 419,934.83 | 475 | 1.375 |
| Sep 20, 2021 | 1.368 | -2.84 | 445,378 | 1.389 | 1.35 | 606,024.24 | 515 | 1.366 |
| Sep 17, 2021 | 1.408 | 0.72 | 404,147 | 1.421 | 1.383 | 566,132.95 | 433 | 1.4 |
| Sep 16, 2021 | 1.398 | 0.79 | 305,923 | 1.424 | 1.38 | 429,746.38 | 409 | 1.395 |
| Sep 15, 2021 | 1.387 | -1.00 | 385,704 | 1.402 | 1.377 | 536,158.68 | 457 | 1.394 |
| Sep 14, 2021 | 1.401 | -2.03 | 462,982 | 1.42 | 1.395 | 649,649.42 | 532 | 1.41 |
| Sep 13, 2021 | 1.43 | -2.32 | 350,279 | 1.471 | 1.402 | 504,398.02 | 415 | 1.468 |
| Sep 10, 2021 | 1.464 | 3.76 | 292,930 | 1.47 | 1.426 | 427,108.03 | 371 | 1.426 |
| Sep 9, 2021 | 1.411 | -1.60 | 267,289 | 1.448 | 1.41 | 381,437.74 | 378 | 1.448 |
| Sep 8, 2021 | 1.434 | -1.44 | 281,439 | 1.452 | 1.425 | 404,511.22 | 405 | 1.45 |
| Sep 7, 2021 | 1.455 | -1.42 | 177,589 | 1.49 | 1.455 | 261,880.25 | 282 | 1.476 |
| Sep 6, 2021 | 1.476 | -0.27 | 268,558 | 1.504 | 1.468 | 396,273.58 | 351 | 1.504 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
CPLP SHPPING HOLDINGS PLC Ενημερωτικό Δελτίο 12.10.2021.pdf Laws and Regulations
Απόφαση 5 Technical terms and procedures for the provision of the Settlement Service 26072021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
