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 19, 2021 | 7.405 | -0.34 | 85,504 | 7.495 | 7.37 | 636,453.1 | 314 | 7.46 |
| Oct 18, 2021 | 7.43 | -0.93 | 84,724 | 7.53 | 7.41 | 634,009.3 | 234 | 7.5 |
| Oct 15, 2021 | 7.5 | 0.40 | 160,094 | 7.58 | 7.465 | 1,201,860.56 | 550 | 7.48 |
| Oct 14, 2021 | 7.47 | -0.13 | 50,796 | 7.54 | 7.44 | 380,411.77 | 211 | 7.475 |
| Oct 13, 2021 | 7.48 | -0.13 | 121,160 | 7.51 | 7.435 | 905,971.53 | 343 | 7.5 |
| Oct 12, 2021 | 7.49 | 0.13 | 101,289 | 7.54 | 7.4 | 756,928.93 | 354 | 7.45 |
| Oct 11, 2021 | 7.48 | -0.73 | 230,544 | 7.505 | 7.38 | 1,721,464.37 | 579 | 7.45 |
| Oct 8, 2021 | 7.535 | 0.33 | 111,172 | 7.57 | 7.47 | 837,170.31 | 349 | 7.56 |
| Oct 7, 2021 | 7.51 | 1.90 | 161,617 | 7.6 | 7.41 | 1,213,097.34 | 451 | 7.44 |
| Oct 6, 2021 | 7.37 | -1.86 | 414,567 | 7.54 | 7.325 | 3,084,414.44 | 782 | 7.445 |
| Oct 5, 2021 | 7.51 | 1.69 | 59,615 | 7.51 | 7.36 | 442,880.5 | 240 | 7.4 |
| Oct 4, 2021 | 7.385 | -1.14 | 175,872 | 7.575 | 7.385 | 1,322,398.27 | 537 | 7.515 |
| Oct 1, 2021 | 7.47 | 0.61 | 111,872 | 7.53 | 7.27 | 831,138.57 | 496 | 7.4 |
| Sep 30, 2021 | 7.425 | 0.34 | 240,514 | 7.645 | 7.425 | 1,813,164.7 | 970 | 7.53 |
| Sep 29, 2021 | 7.4 | 1.65 | 103,697 | 7.4 | 7.27 | 761,914.04 | 356 | 7.275 |
| Sep 28, 2021 | 7.28 | -1.75 | 122,010 | 7.48 | 7.25 | 894,287.35 | 403 | 7.48 |
| Sep 27, 2021 | 7.41 | 1.30 | 141,017 | 7.41 | 7.305 | 1,040,208.67 | 613 | 7.315 |
| Sep 24, 2021 | 7.315 | -0.81 | 155,260 | 7.42 | 7.2 | 1,134,996.38 | 630 | 7.35 |
| Sep 23, 2021 | 7.375 | -1.67 | 188,931 | 7.625 | 7.285 | 1,411,939.11 | 870 | 7.55 |
| Sep 22, 2021 | 7.5 | 1.49 | 122,342 | 7.54 | 7.36 | 914,944.95 | 547 | 7.39 |
| Sep 21, 2021 | 7.39 | -1.40 | 159,777 | 7.57 | 7.39 | 1,192,305.06 | 753 | 7.52 |
| Sep 20, 2021 | 7.495 | -2.28 | 319,714 | 7.58 | 7.42 | 2,393,251.59 | 1,327 | 7.58 |
| Sep 17, 2021 | 7.67 | -0.07 | 980,671 | 7.82 | 7.33 | 7,475,575.87 | 1,510 | 7.7 |
| Sep 16, 2021 | 7.675 | 0.33 | 236,991 | 7.7 | 7.62 | 1,815,563.36 | 904 | 7.65 |
| Sep 15, 2021 | 7.65 | -0.78 | 208,308 | 7.75 | 7.65 | 1,600,361.21 | 866 | 7.75 |
| Sep 14, 2021 | 7.71 | -0.26 | 251,830 | 7.79 | 7.705 | 1,947,727.31 | 791 | 7.79 |
| Sep 13, 2021 | 7.73 | -0.26 | 143,377 | 7.885 | 7.72 | 1,113,211.95 | 634 | 7.75 |
| Sep 10, 2021 | 7.75 | -0.32 | 192,115 | 7.895 | 7.75 | 1,501,316.55 | 952 | 7.895 |
| Sep 9, 2021 | 7.775 | -0.58 | 236,019 | 7.885 | 7.725 | 1,843,950.84 | 1,301 | 7.82 |
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
