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 | 4.05 | 1.25 | 201,592 | 4.065 | 4 | 816,022.99 | 459 | 4 |
| Oct 14, 2021 | 4 | 0.50 | 72,042 | 4.05 | 3.965 | 288,317.46 | 176 | 4 |
| Oct 13, 2021 | 3.98 | -0.25 | 98,172 | 4.025 | 3.93 | 391,571.23 | 205 | 4.015 |
| Oct 12, 2021 | 3.99 | 0.50 | 78,936 | 4.04 | 3.96 | 315,850.97 | 299 | 3.96 |
| Oct 11, 2021 | 3.97 | -1.37 | 94,183 | 4.05 | 3.97 | 376,581.74 | 271 | 4 |
| Oct 8, 2021 | 4.025 | -0.86 | 80,106 | 4.085 | 4.005 | 324,590.48 | 421 | 4.045 |
| Oct 7, 2021 | 4.06 | 1.75 | 175,539 | 4.125 | 3.99 | 716,826.46 | 493 | 3.99 |
| Oct 6, 2021 | 3.99 | -1.48 | 54,461 | 4.06 | 3.99 | 219,110.11 | 271 | 4.01 |
| Oct 5, 2021 | 4.05 | 1.00 | 99,319 | 4.05 | 3.98 | 397,648.6 | 344 | 3.995 |
| Oct 4, 2021 | 4.01 | 0.25 | 84,533 | 4.055 | 3.98 | 338,494.16 | 333 | 4 |
| Oct 1, 2021 | 4 | 0.00 | 58,320 | 4.01 | 3.935 | 232,816.44 | 176 | 4 |
| Sep 30, 2021 | 4 | -0.37 | 110,881 | 4.03 | 3.94 | 443,159.43 | 406 | 4.02 |
| Sep 29, 2021 | 4.015 | -0.62 | 63,664 | 4.045 | 3.98 | 255,487.53 | 292 | 3.98 |
| Sep 28, 2021 | 4.04 | -0.25 | 241,415 | 4.085 | 4.01 | 974,463.54 | 476 | 4.025 |
| Sep 27, 2021 | 4.05 | -0.49 | 205,176 | 4.11 | 4.01 | 831,130.44 | 455 | 4.05 |
| Sep 24, 2021 | 4.07 | 0.49 | 178,398 | 4.09 | 3.955 | 722,896.83 | 528 | 4.005 |
| Sep 23, 2021 | 4.05 | -1.22 | 70,537 | 4.155 | 4.01 | 288,147.12 | 433 | 4.1 |
| Sep 22, 2021 | 4.1 | 0.00 | 24,930 | 4.14 | 4.085 | 102,530.03 | 179 | 4.11 |
| Sep 21, 2021 | 4.1 | 0.12 | 44,512 | 4.16 | 4.05 | 182,309.54 | 257 | 4.1 |
| Sep 20, 2021 | 4.095 | -2.50 | 111,156 | 4.18 | 4.035 | 457,315.4 | 456 | 4.18 |
| Sep 17, 2021 | 4.2 | 0.24 | 89,054 | 4.225 | 4.165 | 374,151.27 | 529 | 4.2 |
| Sep 16, 2021 | 4.19 | -0.71 | 112,146 | 4.27 | 4.19 | 470,964.38 | 218 | 4.22 |
| Sep 15, 2021 | 4.22 | 0.24 | 95,855 | 4.245 | 4.19 | 403,625.64 | 454 | 4.245 |
| Sep 14, 2021 | 4.21 | 0.00 | 97,152 | 4.24 | 4.17 | 407,894.97 | 444 | 4.17 |
| Sep 13, 2021 | 4.21 | -0.47 | 103,286 | 4.25 | 4.195 | 434,663.38 | 413 | 4.25 |
| Sep 10, 2021 | 4.23 | -0.59 | 47,264 | 4.28 | 4.22 | 200,871.64 | 274 | 4.28 |
| Sep 9, 2021 | 4.255 | 0.71 | 81,549 | 4.285 | 4.225 | 347,135.55 | 416 | 4.265 |
| Sep 8, 2021 | 4.225 | -1.52 | 153,882 | 4.31 | 4.2 | 654,067.44 | 626 | 4.255 |
| Sep 7, 2021 | 4.29 | -0.69 | 140,738 | 4.35 | 4.285 | 608,324.52 | 551 | 4.32 |
| Sep 6, 2021 | 4.32 | -0.92 | 106,150 | 4.4 | 4.32 | 461,934.54 | 317 | 4.35 |
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
