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 | 3.44 | 0.00 | 1,665 | 3.46 | 3.38 | 5,705.6 | 18 | 3.42 |
| Oct 14, 2021 | 3.44 | -0.58 | 2,952 | 3.59 | 3.43 | 10,215.97 | 25 | 3.59 |
| Oct 13, 2021 | 3.46 | -1.14 | 1,752 | 3.54 | 3.45 | 6,096.62 | 24 | 3.45 |
| Oct 12, 2021 | 3.5 | 0.00 | 4,739 | 3.52 | 3.46 | 16,565.64 | 30 | 3.5 |
| Oct 11, 2021 | 3.5 | 1.16 | 5,412 | 3.5 | 3.46 | 18,796.74 | 38 | 3.46 |
| Oct 8, 2021 | 3.46 | -1.14 | 77,104 | 3.63 | 3.39 | 273,392.62 | 83 | 3.49 |
| Oct 7, 2021 | 3.5 | 4.79 | 27,553 | 3.57 | 3.34 | 96,295.7 | 79 | 3.34 |
| Oct 6, 2021 | 3.34 | -4.02 | 15,469 | 3.45 | 3.3 | 51,731.19 | 110 | 3.45 |
| Oct 5, 2021 | 3.48 | -0.57 | 2,687 | 3.48 | 3.39 | 9,249.9 | 33 | 3.47 |
| Oct 4, 2021 | 3.5 | 4.48 | 21,231 | 3.55 | 3.3 | 72,860.79 | 71 | 3.3 |
| Oct 1, 2021 | 3.35 | 1.52 | 16,795 | 3.37 | 3.24 | 56,037.74 | 81 | 3.24 |
| Sep 30, 2021 | 3.3 | -2.08 | 8,652 | 3.39 | 3.25 | 28,636.25 | 49 | 3.33 |
| Sep 29, 2021 | 3.37 | 2.12 | 18,288 | 3.4 | 3.28 | 60,780.81 | 127 | 3.3 |
| Sep 28, 2021 | 3.3 | -4.90 | 5,508 | 3.5 | 3.3 | 18,551.47 | 48 | 3.47 |
| Sep 27, 2021 | 3.47 | -0.29 | 4,951 | 3.52 | 3.45 | 17,193.27 | 34 | 3.52 |
| Sep 24, 2021 | 3.48 | 0.00 | 8,028 | 3.51 | 3.4 | 27,659.47 | 58 | 3.51 |
| Sep 23, 2021 | 3.48 | -1.42 | 7,093 | 3.63 | 3.48 | 25,278.59 | 65 | 3.56 |
| Sep 22, 2021 | 3.53 | 0.28 | 8,342 | 3.56 | 3.48 | 29,486.25 | 61 | 3.52 |
| Sep 21, 2021 | 3.52 | -0.56 | 11,657 | 3.55 | 3.44 | 40,604.41 | 84 | 3.53 |
| Sep 20, 2021 | 3.54 | -1.12 | 15,398 | 3.55 | 3.41 | 53,303.28 | 121 | 3.5 |
| Sep 17, 2021 | 3.58 | -1.65 | 4,707 | 3.64 | 3.37 | 16,762.44 | 50 | 3.37 |
| Sep 16, 2021 | 3.64 | 0.28 | 5,880 | 3.68 | 3.59 | 21,509.9 | 37 | 3.59 |
| Sep 15, 2021 | 3.63 | 0.00 | 11,090 | 3.7 | 3.62 | 40,503.64 | 66 | 3.64 |
| Sep 14, 2021 | 3.63 | 3.42 | 19,334 | 3.74 | 3.49 | 69,956.16 | 140 | 3.5 |
| Sep 13, 2021 | 3.51 | -3.04 | 22,034 | 3.66 | 3.47 | 78,647.41 | 113 | 3.62 |
| Sep 10, 2021 | 3.62 | -4.23 | 20,244 | 3.75 | 3.6 | 74,325.15 | 105 | 3.75 |
| Sep 9, 2021 | 3.78 | -1.82 | 21,591 | 3.89 | 3.7 | 81,753.89 | 127 | 3.89 |
| Sep 8, 2021 | 3.85 | 4.05 | 31,474 | 3.85 | 3.63 | 116,678.19 | 132 | 3.7 |
| Sep 7, 2021 | 3.7 | 4.82 | 262,065 | 3.8 | 3.49 | 898,106.14 | 319 | 3.5 |
| Sep 6, 2021 | 3.53 | 3.22 | 4,048,156 | 3.6 | 3.46 | 12,973,290.02 | 208 | 3.53 |
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
