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 22, 2021 | 8 | 1.14 | 15,213 | 8.05 | 7.93 | 121,743.09 | 123 | 8.03 |
| Oct 21, 2021 | 7.91 | -1.00 | 7,594 | 8 | 7.81 | 60,259.64 | 98 | 7.96 |
| Oct 20, 2021 | 7.99 | 0.13 | 17,210 | 8.04 | 7.89 | 137,132.52 | 161 | 8.04 |
| Oct 19, 2021 | 7.98 | -0.25 | 15,661 | 7.99 | 7.81 | 123,971.89 | 139 | 7.82 |
| Oct 18, 2021 | 8 | 0.00 | 4,227 | 8.04 | 7.9 | 33,839.85 | 67 | 8 |
| Oct 15, 2021 | 8 | 0.00 | 14,820 | 8 | 7.8 | 117,719.49 | 70 | 8 |
| Oct 14, 2021 | 8 | 1.27 | 16,230 | 8.04 | 7.9 | 129,602.12 | 71 | 8.04 |
| Oct 13, 2021 | 7.9 | -2.59 | 14,371 | 8.1 | 7.9 | 114,950.06 | 97 | 8.09 |
| Oct 12, 2021 | 8.11 | -0.86 | 3,357 | 8.16 | 8.02 | 27,183.28 | 55 | 8.02 |
| Oct 11, 2021 | 8.18 | 0.49 | 14,566 | 8.21 | 8.1 | 118,883.86 | 127 | 8.2 |
| Oct 8, 2021 | 8.14 | 0.00 | 14,134 | 8.17 | 8.01 | 114,991.26 | 105 | 8.01 |
| Oct 7, 2021 | 8.14 | 0.12 | 6,059 | 8.15 | 7.91 | 49,123.51 | 68 | 7.91 |
| Oct 6, 2021 | 8.13 | 0.12 | 43,388 | 8.2 | 7.99 | 353,106.14 | 227 | 8.15 |
| Oct 5, 2021 | 8.12 | 2.14 | 21,045 | 8.15 | 7.95 | 168,947.16 | 107 | 7.95 |
| Oct 4, 2021 | 7.95 | 0.25 | 21,778 | 7.95 | 7.76 | 172,689.21 | 188 | 7.79 |
| Oct 1, 2021 | 7.93 | 1.80 | 9,075 | 7.96 | 7.62 | 70,670.03 | 91 | 7.74 |
| Sep 30, 2021 | 7.79 | -0.13 | 20,725 | 7.98 | 7.63 | 162,014.1 | 199 | 7.75 |
| Sep 29, 2021 | 7.8 | 1.30 | 18,482 | 7.82 | 7.56 | 142,930.01 | 138 | 7.82 |
| Sep 28, 2021 | 7.7 | -0.65 | 60,019 | 7.84 | 7.7 | 467,467.22 | 93 | 7.8 |
| Sep 27, 2021 | 7.75 | -1.27 | 3,858 | 7.81 | 7.75 | 29,925.94 | 24 | 7.76 |
| Sep 24, 2021 | 7.85 | 0.64 | 12,671 | 7.85 | 7.63 | 98,110.8 | 94 | 7.77 |
| Sep 23, 2021 | 7.8 | -1.27 | 69,168 | 8 | 7.8 | 539,948.68 | 83 | 7.9 |
| Sep 22, 2021 | 7.9 | 1.28 | 132,829 | 7.93 | 7.79 | 1,048,301.76 | 200 | 7.9 |
| Sep 21, 2021 | 7.8 | 3.17 | 52,649 | 7.83 | 7.34 | 395,881.6 | 185 | 7.34 |
| Sep 20, 2021 | 7.56 | -3.08 | 15,945 | 7.76 | 7.55 | 120,914.5 | 92 | 7.76 |
| Sep 17, 2021 | 7.8 | 1.43 | 25,666 | 7.81 | 7.65 | 198,185.2 | 211 | 7.77 |
| Sep 16, 2021 | 7.69 | 1.72 | 28,598 | 7.72 | 7.58 | 218,982.56 | 85 | 7.6 |
| Sep 15, 2021 | 7.56 | -0.53 | 20,105 | 7.64 | 7.49 | 151,324.72 | 97 | 7.59 |
| Sep 14, 2021 | 7.6 | 1.60 | 21,376 | 7.62 | 7.3 | 159,929.73 | 163 | 7.41 |
| Sep 13, 2021 | 7.48 | -0.27 | 14,317 | 7.52 | 7.41 | 106,660.93 | 111 | 7.41 |
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
