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 | 3.2 | -3.61 | 105,722 | 3.37 | 3.2 | 345,344.15 | 520 | 3.345 |
| May 19, 2022 | 3.32 | -1.34 | 197,540 | 3.35 | 3.2 | 647,015.69 | 612 | 3.3 |
| May 18, 2022 | 3.365 | -0.15 | 148,027 | 3.38 | 3.26 | 490,470.92 | 569 | 3.29 |
| May 17, 2022 | 3.37 | 0.60 | 64,725 | 3.39 | 3.335 | 217,378.86 | 248 | 3.375 |
| May 16, 2022 | 3.35 | 0.00 | 63,242 | 3.38 | 3.315 | 212,422.23 | 208 | 3.33 |
| May 13, 2022 | 3.35 | 1.52 | 183,328 | 3.39 | 3.3 | 615,507.57 | 397 | 3.315 |
| May 12, 2022 | 3.3 | -2.51 | 70,890 | 3.355 | 3.23 | 234,350.77 | 414 | 3.335 |
| May 11, 2022 | 3.385 | 0.74 | 121,341 | 3.41 | 3.31 | 409,172.45 | 391 | 3.31 |
| May 10, 2022 | 3.36 | 0.60 | 156,214 | 3.405 | 3.245 | 522,988.74 | 655 | 3.355 |
| May 9, 2022 | 3.34 | -2.91 | 208,929 | 3.455 | 3.32 | 701,099.29 | 795 | 3.44 |
| May 6, 2022 | 3.44 | -4.04 | 124,190 | 3.515 | 3.44 | 432,575.64 | 666 | 3.48 |
| May 5, 2022 | 3.585 | 0.70 | 89,645 | 3.62 | 3.485 | 319,663.05 | 397 | 3.57 |
| May 4, 2022 | 3.56 | -0.42 | 65,599 | 3.6 | 3.56 | 234,838.13 | 271 | 3.6 |
| May 3, 2022 | 3.575 | -3.90 | 106,682 | 3.72 | 3.57 | 386,164.58 | 479 | 3.72 |
| Apr 29, 2022 | 3.72 | 2.06 | 108,546 | 3.72 | 3.62 | 398,739.67 | 350 | 3.645 |
| Apr 28, 2022 | 3.645 | -1.22 | 129,019 | 3.7 | 3.64 | 473,765.9 | 441 | 3.67 |
| Apr 27, 2022 | 3.69 | -1.34 | 115,242 | 3.74 | 3.625 | 423,368.59 | 450 | 3.74 |
| Apr 26, 2022 | 3.74 | -3.11 | 90,865 | 3.86 | 3.74 | 345,399.1 | 431 | 3.85 |
| Apr 21, 2022 | 3.86 | -0.52 | 125,407 | 3.94 | 3.86 | 488,489.78 | 621 | 3.88 |
| Apr 20, 2022 | 3.88 | 0.26 | 132,122 | 3.935 | 3.84 | 512,463.57 | 390 | 3.87 |
| Apr 19, 2022 | 3.87 | 4.03 | 185,765 | 3.9 | 3.665 | 707,213.09 | 754 | 3.725 |
| Apr 14, 2022 | 3.72 | -0.53 | 45,499 | 3.8 | 3.715 | 170,639.3 | 227 | 3.75 |
| Apr 13, 2022 | 3.74 | -1.58 | 98,626 | 3.845 | 3.74 | 372,760.74 | 472 | 3.8 |
| Apr 12, 2022 | 3.8 | 0.26 | 108,286 | 3.84 | 3.73 | 412,132.5 | 350 | 3.79 |
| Apr 11, 2022 | 3.79 | 1.75 | 126,174 | 3.825 | 3.71 | 476,288.77 | 490 | 3.75 |
| Apr 8, 2022 | 3.725 | 1.78 | 101,940 | 3.74 | 3.665 | 378,820.99 | 431 | 3.665 |
| Apr 7, 2022 | 3.66 | 0.27 | 56,177 | 3.705 | 3.635 | 206,253.02 | 226 | 3.64 |
| Apr 6, 2022 | 3.65 | 0.00 | 63,759 | 3.685 | 3.62 | 232,655.94 | 314 | 3.65 |
| Apr 5, 2022 | 3.65 | -0.82 | 111,969 | 3.745 | 3.65 | 412,870.21 | 681 | 3.68 |
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
