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 15, 2021 | 1.865 | 1.36 | 6,703 | 1.875 | 1.825 | 12,373.13 | 30 | 1.875 |
| Oct 14, 2021 | 1.84 | -0.54 | 11,671 | 1.885 | 1.805 | 21,326.01 | 57 | 1.885 |
| Oct 13, 2021 | 1.85 | -1.33 | 6,606 | 1.895 | 1.825 | 12,168.62 | 40 | 1.895 |
| Oct 12, 2021 | 1.875 | -1.32 | 7,122 | 1.9 | 1.84 | 13,210.44 | 38 | 1.89 |
| Oct 11, 2021 | 1.9 | 1.60 | 21,277 | 1.9 | 1.82 | 39,661.08 | 86 | 1.88 |
| Oct 8, 2021 | 1.87 | 1.91 | 31,794 | 1.885 | 1.805 | 58,689.66 | 96 | 1.835 |
| Oct 7, 2021 | 1.835 | 0.27 | 10,109 | 1.88 | 1.8 | 18,503.79 | 47 | 1.88 |
| Oct 6, 2021 | 1.83 | -0.54 | 13,019 | 1.875 | 1.8 | 23,587.17 | 97 | 1.84 |
| Oct 5, 2021 | 1.84 | 0.00 | 10,215 | 1.845 | 1.795 | 18,578.81 | 61 | 1.84 |
| Oct 4, 2021 | 1.84 | -1.08 | 9,583 | 1.88 | 1.8 | 17,500.04 | 38 | 1.88 |
| Oct 1, 2021 | 1.86 | -0.53 | 11,867 | 1.87 | 1.83 | 21,885.53 | 48 | 1.87 |
| Sep 30, 2021 | 1.87 | 0.81 | 27,633 | 1.895 | 1.84 | 51,531.99 | 57 | 1.895 |
| Sep 29, 2021 | 1.855 | 1.64 | 24,066 | 1.855 | 1.78 | 43,780.89 | 94 | 1.85 |
| Sep 28, 2021 | 1.825 | -3.69 | 32,404 | 1.925 | 1.79 | 60,419.25 | 134 | 1.925 |
| Sep 27, 2021 | 1.895 | 0.26 | 41,838 | 1.93 | 1.875 | 79,433.85 | 151 | 1.9 |
| Sep 24, 2021 | 1.89 | -0.53 | 131,042 | 1.955 | 1.85 | 250,076.59 | 314 | 1.93 |
| Sep 23, 2021 | 1.9 | 4.11 | 147,128 | 1.96 | 1.835 | 280,502.81 | 379 | 1.88 |
| Sep 22, 2021 | 1.825 | 1.11 | 14,337 | 1.835 | 1.78 | 26,096.55 | 61 | 1.825 |
| Sep 21, 2021 | 1.805 | 0.84 | 26,850 | 1.83 | 1.74 | 47,648.64 | 121 | 1.775 |
| Sep 20, 2021 | 1.79 | -5.79 | 48,464 | 1.9 | 1.76 | 87,357.85 | 220 | 1.9 |
| Sep 17, 2021 | 1.9 | -1.81 | 16,399 | 1.94 | 1.88 | 31,248.13 | 55 | 1.94 |
| Sep 16, 2021 | 1.935 | 0.00 | 9,406 | 1.965 | 1.9 | 18,051.75 | 41 | 1.965 |
| Sep 15, 2021 | 1.935 | -0.51 | 8,210 | 1.98 | 1.91 | 15,835.89 | 43 | 1.98 |
| Sep 14, 2021 | 1.945 | 1.04 | 17,094 | 1.975 | 1.905 | 32,804.08 | 57 | 1.975 |
| Sep 13, 2021 | 1.925 | 0.79 | 8,011 | 1.95 | 1.885 | 15,355.14 | 38 | 1.935 |
| Sep 10, 2021 | 1.91 | 0.53 | 20,114 | 1.96 | 1.885 | 38,296.67 | 72 | 1.96 |
| Sep 9, 2021 | 1.9 | -1.30 | 33,221 | 1.945 | 1.9 | 63,889.5 | 97 | 1.92 |
| Sep 8, 2021 | 1.925 | 0.26 | 14,681 | 1.94 | 1.88 | 28,038.6 | 78 | 1.94 |
| Sep 7, 2021 | 1.92 | -2.54 | 81,627 | 1.98 | 1.92 | 159,609.88 | 133 | 1.97 |
| Sep 6, 2021 | 1.97 | 1.55 | 86,794 | 1.995 | 1.94 | 170,284.57 | 203 | 1.955 |
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
