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 | 1.69 | 0.48 | 157,946 | 1.694 | 1.682 | 266,719.98 | 242 | 1.682 |
| May 19, 2022 | 1.682 | -0.36 | 639,840 | 1.69 | 1.682 | 1,077,990.89 | 906 | 1.684 |
| May 18, 2022 | 1.688 | -0.35 | 382,858 | 1.696 | 1.686 | 647,056.94 | 390 | 1.69 |
| May 17, 2022 | 1.694 | 0.36 | 711,309 | 1.706 | 1.686 | 1,203,429.75 | 360 | 1.686 |
| May 16, 2022 | 1.688 | 0.00 | 558,019 | 1.69 | 1.682 | 941,117.84 | 390 | 1.686 |
| May 13, 2022 | 1.688 | 0.60 | 461,896 | 1.688 | 1.68 | 778,535.56 | 423 | 1.68 |
| May 12, 2022 | 1.678 | -0.71 | 1,373,166 | 1.69 | 1.678 | 2,316,690.23 | 577 | 1.686 |
| May 11, 2022 | 1.69 | -0.12 | 1,163,391 | 1.694 | 1.686 | 1,966,450.1 | 474 | 1.692 |
| May 10, 2022 | 1.692 | 0.12 | 1,437,347 | 1.692 | 1.672 | 2,417,998.34 | 797 | 1.69 |
| May 9, 2022 | 1.69 | 13.88 | 5,035,563 | 1.71 | 1.66 | 8,514,407.54 | 1,808 | 1.68 |
| May 6, 2022 | 1.484 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 5, 2022 | 1.484 | 0.95 | 928,522 | 1.512 | 1.452 | 1,385,912.9 | 1,020 | 1.47 |
| May 4, 2022 | 1.47 | 3.52 | 859,737 | 1.47 | 1.412 | 1,250,332.96 | 659 | 1.42 |
| May 3, 2022 | 1.42 | 4.11 | 778,129 | 1.44 | 1.364 | 1,097,758.81 | 920 | 1.38 |
| Apr 29, 2022 | 1.364 | 1.19 | 199,761 | 1.388 | 1.346 | 273,445.47 | 434 | 1.37 |
| Apr 28, 2022 | 1.348 | 0.60 | 140,510 | 1.374 | 1.332 | 189,769.61 | 302 | 1.34 |
| Apr 27, 2022 | 1.34 | -3.04 | 181,773 | 1.386 | 1.332 | 245,516.73 | 351 | 1.37 |
| Apr 26, 2022 | 1.382 | -4.03 | 223,235 | 1.47 | 1.382 | 317,933.83 | 402 | 1.44 |
| Apr 21, 2022 | 1.44 | -0.55 | 267,701 | 1.446 | 1.42 | 383,575.93 | 392 | 1.446 |
| Apr 20, 2022 | 1.448 | -0.55 | 197,318 | 1.458 | 1.43 | 284,787.2 | 389 | 1.442 |
| Apr 19, 2022 | 1.456 | -1.62 | 253,740 | 1.484 | 1.442 | 372,737.12 | 441 | 1.442 |
| Apr 14, 2022 | 1.48 | 2.21 | 1,061,360 | 1.488 | 1.424 | 1,560,623.45 | 852 | 1.448 |
| Apr 13, 2022 | 1.448 | 5.69 | 1,735,965 | 1.454 | 1.332 | 2,481,104.63 | 1,181 | 1.36 |
| Apr 12, 2022 | 1.37 | 3.01 | 394,121 | 1.38 | 1.32 | 537,040.23 | 556 | 1.33 |
| Apr 11, 2022 | 1.33 | -2.92 | 269,289 | 1.37 | 1.33 | 364,167.8 | 382 | 1.36 |
| Apr 8, 2022 | 1.37 | -0.44 | 796,961 | 1.41 | 1.364 | 1,108,142.02 | 753 | 1.37 |
| Apr 7, 2022 | 1.376 | 7.00 | 1,133,296 | 1.38 | 1.286 | 1,525,262.12 | 917 | 1.296 |
| Apr 6, 2022 | 1.286 | 1.10 | 209,129 | 1.294 | 1.25 | 266,906.57 | 280 | 1.26 |
| Apr 5, 2022 | 1.272 | -1.70 | 162,556 | 1.302 | 1.272 | 208,951.98 | 248 | 1.3 |
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
