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 | 8.45 | 2.30 | 38,706 | 8.57 | 8.26 | 326,819.88 | 221 | 8.26 |
| May 19, 2022 | 8.26 | -1.20 | 90,347 | 8.32 | 8.17 | 743,405.22 | 323 | 8.3 |
| May 18, 2022 | 8.36 | 0.60 | 62,184 | 8.57 | 8.18 | 521,935.74 | 526 | 8.35 |
| May 17, 2022 | 8.31 | -1.07 | 24,101 | 8.48 | 8.3 | 201,449.95 | 178 | 8.44 |
| May 16, 2022 | 8.4 | -1.41 | 26,445 | 8.55 | 8.37 | 223,387.05 | 157 | 8.51 |
| May 13, 2022 | 8.52 | 0.35 | 26,125 | 8.56 | 8.37 | 221,526.12 | 162 | 8.53 |
| May 12, 2022 | 8.49 | -3.52 | 27,681 | 8.8 | 8.4 | 236,340.96 | 247 | 8.8 |
| May 11, 2022 | 8.8 | 1.15 | 80,996 | 9.02 | 8.6 | 711,405.42 | 326 | 8.7 |
| May 10, 2022 | 8.7 | 0.00 | 22,510 | 8.78 | 8.46 | 194,653.85 | 182 | 8.56 |
| May 9, 2022 | 8.7 | -1.47 | 19,193 | 8.79 | 8.54 | 166,399 | 178 | 8.79 |
| May 6, 2022 | 8.83 | -2.43 | 242,916 | 8.95 | 8.7 | 2,137,870.44 | 192 | 8.92 |
| May 5, 2022 | 9.05 | -0.33 | 11,986 | 9.12 | 8.97 | 108,343.73 | 111 | 9.1 |
| May 4, 2022 | 9.08 | -0.11 | 101,235 | 9.17 | 8.81 | 911,679.45 | 117 | 9.06 |
| May 3, 2022 | 9.09 | -2.78 | 5,735 | 9.3 | 9.08 | 52,666.28 | 79 | 9.28 |
| Apr 29, 2022 | 9.35 | -1.58 | 15,767 | 9.39 | 9.15 | 146,774.1 | 162 | 9.3 |
| Apr 28, 2022 | 9.5 | 3.26 | 14,128 | 9.5 | 9.07 | 131,267.8 | 185 | 9.2 |
| Apr 27, 2022 | 9.2 | -2.95 | 10,615 | 9.41 | 9.2 | 98,324.77 | 151 | 9.4 |
| Apr 26, 2022 | 9.48 | -1.25 | 12,430 | 9.64 | 9.38 | 117,593.11 | 105 | 9.64 |
| Apr 21, 2022 | 9.6 | 0.00 | 16,327 | 9.71 | 9.54 | 157,463.19 | 120 | 9.54 |
| Apr 20, 2022 | 9.6 | 1.05 | 29,601 | 9.6 | 9.32 | 279,528.27 | 127 | 9.5 |
| Apr 19, 2022 | 9.5 | 0.00 | 11,828 | 9.5 | 9.35 | 111,760.1 | 81 | 9.5 |
| Apr 14, 2022 | 9.5 | 0.85 | 9,737 | 9.5 | 9.33 | 91,822.12 | 86 | 9.47 |
| Apr 13, 2022 | 9.42 | 0.00 | 6,721 | 9.44 | 9.32 | 62,993.89 | 78 | 9.44 |
| Apr 12, 2022 | 9.42 | -0.42 | 11,222 | 9.47 | 9.35 | 105,543.79 | 88 | 9.45 |
| Apr 11, 2022 | 9.46 | 0.96 | 37,625 | 9.49 | 9.29 | 355,254.51 | 93 | 9.3 |
| Apr 8, 2022 | 9.37 | -3.40 | 24,542 | 9.45 | 9.28 | 229,289.79 | 202 | 9.45 |
| Apr 7, 2022 | 9.7 | -0.51 | 29,382 | 9.8 | 9.6 | 284,453.31 | 159 | 9.73 |
| Apr 6, 2022 | 9.75 | 1.56 | 28,825 | 9.75 | 9.55 | 278,111.56 | 202 | 9.74 |
| Apr 5, 2022 | 9.6 | -0.93 | 23,142 | 9.78 | 9.55 | 223,095.33 | 259 | 9.69 |
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
