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 | 7.61 | 0.53 | 21,498 | 7.66 | 7.57 | 163,584.29 | 118 | 7.57 |
| Oct 14, 2021 | 7.57 | -0.13 | 14,626 | 7.65 | 7.53 | 111,030.54 | 117 | 7.57 |
| Oct 13, 2021 | 7.58 | -0.39 | 10,585 | 7.71 | 7.57 | 80,627.17 | 114 | 7.71 |
| Oct 12, 2021 | 7.61 | -0.39 | 49,692 | 7.72 | 7.52 | 377,542.74 | 304 | 7.63 |
| Oct 11, 2021 | 7.64 | -0.78 | 9,431 | 7.76 | 7.63 | 72,419 | 100 | 7.75 |
| Oct 8, 2021 | 7.7 | -0.52 | 25,522 | 7.84 | 7.7 | 198,455.74 | 191 | 7.79 |
| Oct 7, 2021 | 7.74 | 4.31 | 77,807 | 7.86 | 7.42 | 593,911.91 | 417 | 7.42 |
| Oct 6, 2021 | 7.42 | 0.41 | 73,968 | 7.68 | 7.36 | 554,363.45 | 459 | 7.39 |
| Oct 5, 2021 | 7.39 | 1.93 | 40,442 | 7.4 | 7.25 | 296,284.05 | 294 | 7.36 |
| Oct 4, 2021 | 7.25 | 0.28 | 27,482 | 7.32 | 7.19 | 199,326.51 | 190 | 7.2 |
| Oct 1, 2021 | 7.23 | -1.09 | 41,745 | 7.29 | 7.1 | 300,967.55 | 340 | 7.22 |
| Sep 30, 2021 | 7.31 | -1.08 | 86,903 | 7.44 | 7.28 | 639,026.95 | 358 | 7.39 |
| Sep 29, 2021 | 7.39 | 1.09 | 54,943 | 7.46 | 7.31 | 404,554.92 | 295 | 7.46 |
| Sep 28, 2021 | 7.31 | -1.75 | 31,470 | 7.52 | 7.31 | 232,731.27 | 259 | 7.44 |
| Sep 27, 2021 | 7.44 | 0.00 | 29,910 | 7.66 | 7.44 | 224,275.91 | 231 | 7.66 |
| Sep 24, 2021 | 7.44 | -0.93 | 57,987 | 7.6 | 7.4 | 433,870.13 | 397 | 7.58 |
| Sep 23, 2021 | 7.51 | -2.59 | 52,564 | 7.84 | 7.4 | 401,500.52 | 404 | 7.71 |
| Sep 22, 2021 | 7.71 | -0.13 | 51,034 | 7.79 | 7.64 | 392,780.88 | 376 | 7.72 |
| Sep 21, 2021 | 7.72 | -1.03 | 32,889 | 7.89 | 7.64 | 254,862.55 | 281 | 7.8 |
| Sep 20, 2021 | 7.8 | -2.13 | 85,333 | 8.05 | 7.68 | 666,907.76 | 428 | 8 |
| Sep 17, 2021 | 7.97 | 3.91 | 208,451 | 7.97 | 7.67 | 1,638,221.02 | 606 | 7.67 |
| Sep 16, 2021 | 7.67 | -1.16 | 62,099 | 7.82 | 7.65 | 480,462.64 | 463 | 7.76 |
| Sep 15, 2021 | 7.76 | 0.26 | 91,689 | 7.84 | 7.68 | 709,865.38 | 535 | 7.7 |
| Sep 14, 2021 | 7.74 | -1.90 | 60,952 | 7.93 | 7.73 | 474,470.86 | 482 | 7.93 |
| Sep 13, 2021 | 7.89 | 0.25 | 89,605 | 8.02 | 7.79 | 707,017.54 | 640 | 7.87 |
| Sep 10, 2021 | 8.1 | -0.49 | 48,294 | 8.27 | 8.1 | 395,214.35 | 315 | 8.25 |
| Sep 9, 2021 | 8.14 | -0.73 | 49,480 | 8.27 | 8.08 | 402,056.41 | 450 | 8.2 |
| Sep 8, 2021 | 8.2 | -0.97 | 39,719 | 8.22 | 8.12 | 324,634.59 | 509 | 8.12 |
| Sep 7, 2021 | 8.28 | -0.24 | 29,105 | 8.45 | 8.22 | 241,809.24 | 242 | 8.3 |
| Sep 6, 2021 | 8.3 | -1.54 | 27,723 | 8.54 | 8.27 | 230,667.92 | 291 | 8.54 |
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
