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 26, 2021 | 1.108 | -1.07 | 6,033,242 | 1.1285 | 1.104 | 6,733,163.98 | 3,111 | 1.12 |
| Oct 25, 2021 | 1.12 | -1.41 | 1,617,088 | 1.1395 | 1.12 | 1,821,000.1 | 711 | 1.139 |
| Oct 22, 2021 | 1.136 | -0.74 | 4,219,752 | 1.1495 | 1.136 | 4,826,798.38 | 2,284 | 1.148 |
| Oct 21, 2021 | 1.1445 | -0.17 | 5,239,801 | 1.152 | 1.139 | 5,997,591.1 | 2,195 | 1.149 |
| Oct 20, 2021 | 1.1465 | 1.01 | 13,792,679 | 1.155 | 1.134 | 15,790,577.71 | 3,244 | 1.138 |
| Oct 19, 2021 | 1.135 | 0.49 | 5,314,348 | 1.135 | 1.123 | 6,017,114.94 | 3,013 | 1.13 |
| Oct 18, 2021 | 1.1295 | 0.18 | 11,532,573 | 1.136 | 1.118 | 13,036,702.9 | 4,327 | 1.129 |
| Oct 15, 2021 | 1.1275 | 2.50 | 4,908,135 | 1.1275 | 1.1095 | 5,494,413.95 | 1,929 | 1.116 |
| Oct 14, 2021 | 1.1 | 1.85 | 2,495,008 | 1.112 | 1.084 | 2,739,649.67 | 1,506 | 1.085 |
| Oct 13, 2021 | 1.08 | -2.26 | 4,062,785 | 1.1145 | 1.08 | 4,452,067.42 | 1,917 | 1.105 |
| Oct 12, 2021 | 1.105 | -0.63 | 9,038,805 | 1.119 | 1.102 | 10,007,501.57 | 2,623 | 1.106 |
| Oct 11, 2021 | 1.112 | -0.49 | 5,347,425 | 1.129 | 1.112 | 5,987,416.67 | 2,357 | 1.1175 |
| Oct 8, 2021 | 1.1175 | -0.58 | 8,172,925 | 1.1405 | 1.117 | 9,213,929.58 | 2,058 | 1.117 |
| Oct 7, 2021 | 1.124 | 0.36 | 8,608,132 | 1.141 | 1.1225 | 9,727,121.01 | 3,429 | 1.134 |
| Oct 6, 2021 | 1.12 | -1.67 | 3,945,439 | 1.139 | 1.116 | 4,428,306.99 | 2,071 | 1.139 |
| Oct 5, 2021 | 1.139 | 1.70 | 2,832,441 | 1.139 | 1.11 | 3,191,503.33 | 1,737 | 1.11 |
| Oct 4, 2021 | 1.12 | 1.17 | 3,099,711 | 1.12 | 1.0955 | 3,439,229.75 | 1,930 | 1.102 |
| Oct 1, 2021 | 1.107 | 1.10 | 3,224,185 | 1.1075 | 1.0825 | 3,544,564.98 | 1,795 | 1.09 |
| Sep 30, 2021 | 1.095 | -0.45 | 7,926,340 | 1.1155 | 1.0935 | 8,710,508.07 | 3,707 | 1.1135 |
| Sep 29, 2021 | 1.1 | -1.35 | 4,413,804 | 1.12 | 1.1 | 4,894,851.01 | 3,006 | 1.115 |
| Sep 28, 2021 | 1.115 | -0.62 | 2,341,226 | 1.1265 | 1.109 | 2,619,035.61 | 1,464 | 1.115 |
| Sep 27, 2021 | 1.122 | 1.54 | 4,946,386 | 1.154 | 1.105 | 5,583,354.23 | 2,843 | 1.105 |
| Sep 24, 2021 | 1.105 | -0.32 | 8,881,364 | 1.122 | 1.08 | 9,855,214.18 | 4,012 | 1.1 |
| Sep 23, 2021 | 1.1085 | -1.90 | 5,908,867 | 1.15 | 1.1085 | 6,679,737.84 | 2,483 | 1.144 |
| Sep 22, 2021 | 1.13 | 0.98 | 3,433,710 | 1.138 | 1.119 | 3,873,875.63 | 1,970 | 1.119 |
| Sep 21, 2021 | 1.119 | -0.09 | 5,219,225 | 1.144 | 1.1135 | 5,871,444.95 | 3,127 | 1.128 |
| Sep 20, 2021 | 1.12 | -4.27 | 8,552,026 | 1.165 | 1.113 | 9,660,868.15 | 3,524 | 1.14 |
| Sep 17, 2021 | 1.17 | 1.30 | 9,732,692 | 1.17 | 1.1475 | 11,338,543.67 | 2,826 | 1.151 |
| Sep 16, 2021 | 1.155 | 2.08 | 2,918,354 | 1.156 | 1.1355 | 3,355,416 | 1,758 | 1.1395 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
CPLP SHPPING HOLDINGS PLC Ενημερωτικό Δελτίο 12.10.2021.pdf Laws and Regulations
Resolution 11 Technical terms and procedures for the provision of Tax Services & Other Collection Services 12042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
