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 | 3.3 | 4.46 | 4,694,376 | 3.31 | 3.17 | 15,293,637.89 | 6,150 | 3.175 |
| May 19, 2022 | 3.159 | -5.70 | 5,380,879 | 3.224 | 3.11 | 17,051,741.93 | 7,194 | 3.197 |
| May 18, 2022 | 3.35 | 1.12 | 3,148,829 | 3.35 | 3.281 | 10,441,930.42 | 4,310 | 3.313 |
| May 17, 2022 | 3.313 | 2.13 | 3,493,202 | 3.38 | 3.274 | 11,642,808.64 | 4,332 | 3.3 |
| May 16, 2022 | 3.244 | -0.58 | 2,690,611 | 3.309 | 3.183 | 8,711,907.1 | 3,956 | 3.263 |
| May 13, 2022 | 3.263 | 1.97 | 6,690,539 | 3.454 | 3.22 | 22,562,411.43 | 8,572 | 3.4 |
| May 12, 2022 | 3.2 | -3.90 | 3,973,972 | 3.299 | 3.149 | 12,730,444.1 | 5,096 | 3.26 |
| May 11, 2022 | 3.33 | -1.16 | 2,693,268 | 3.41 | 3.29 | 9,004,141.78 | 4,639 | 3.34 |
| May 10, 2022 | 3.369 | -0.33 | 3,913,038 | 3.501 | 3.294 | 13,282,953.71 | 6,894 | 3.45 |
| May 9, 2022 | 3.38 | 1.47 | 2,914,443 | 3.434 | 3.282 | 9,834,339.21 | 4,082 | 3.282 |
| May 6, 2022 | 3.331 | -5.05 | 3,916,399 | 3.46 | 3.32 | 13,268,350.05 | 5,490 | 3.45 |
| May 5, 2022 | 3.508 | -3.79 | 2,723,530 | 3.8 | 3.506 | 9,902,570.01 | 3,908 | 3.76 |
| May 4, 2022 | 3.646 | -1.46 | 2,820,178 | 3.718 | 3.61 | 10,371,683.4 | 3,550 | 3.7 |
| May 3, 2022 | 3.7 | -3.27 | 3,701,935 | 3.842 | 3.67 | 13,896,394.52 | 4,209 | 3.8 |
| Apr 29, 2022 | 3.825 | -1.14 | 2,438,854 | 3.952 | 3.809 | 9,416,571.69 | 3,355 | 3.94 |
| Apr 28, 2022 | 3.869 | -1.65 | 3,030,487 | 4.074 | 3.861 | 11,928,524.18 | 4,121 | 3.97 |
| Apr 27, 2022 | 3.934 | -1.28 | 4,849,443 | 3.985 | 3.851 | 19,050,669.02 | 5,761 | 3.92 |
| Apr 26, 2022 | 3.985 | -1.85 | 7,353,489 | 4.109 | 3.89 | 29,662,813.33 | 6,617 | 3.9 |
| Apr 21, 2022 | 4.06 | 2.86 | 10,245,194 | 4.115 | 3.92 | 41,643,089.61 | 6,229 | 3.92 |
| Apr 20, 2022 | 3.947 | 2.52 | 4,472,315 | 3.975 | 3.822 | 17,474,502.32 | 5,548 | 3.84 |
| Apr 19, 2022 | 3.85 | 4.17 | 4,060,161 | 3.85 | 3.65 | 15,471,413 | 6,183 | 3.65 |
| Apr 14, 2022 | 3.696 | 0.05 | 4,350,142 | 3.739 | 3.635 | 16,119,920.16 | 4,383 | 3.714 |
| Apr 13, 2022 | 3.694 | -0.97 | 3,680,571 | 3.76 | 3.691 | 13,719,054.38 | 4,389 | 3.73 |
| Apr 12, 2022 | 3.73 | 2.19 | 3,536,879 | 3.732 | 3.56 | 12,986,060.25 | 4,113 | 3.561 |
| Apr 11, 2022 | 3.65 | 1.96 | 1,679,413 | 3.65 | 3.574 | 6,089,606.51 | 1,862 | 3.6 |
| Apr 8, 2022 | 3.58 | 3.68 | 2,841,267 | 3.616 | 3.5 | 10,164,680.1 | 3,005 | 3.5 |
| Apr 7, 2022 | 3.453 | -0.09 | 1,807,650 | 3.489 | 3.422 | 6,245,763.83 | 2,201 | 3.456 |
| Apr 6, 2022 | 3.456 | -1.54 | 4,745,282 | 3.498 | 3.409 | 16,414,142.1 | 3,430 | 3.473 |
| Apr 5, 2022 | 3.51 | 0.03 | 2,736,109 | 3.597 | 3.48 | 9,684,869.82 | 4,190 | 3.53 |
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
