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 19, 2022 | 5.05 | -2.51 | 58,689 | 5.18 | 5 | 297,211.9 | 444 | 5.12 |
| May 18, 2022 | 5.18 | -0.19 | 71,967 | 5.29 | 5.12 | 373,664.36 | 193 | 5.25 |
| May 17, 2022 | 5.19 | 6.24 | 42,631 | 5.19 | 4.915 | 215,367.16 | 263 | 4.98 |
| May 16, 2022 | 4.885 | 0.21 | 20,546 | 4.895 | 4.79 | 99,802.51 | 123 | 4.89 |
| May 13, 2022 | 4.875 | 1.56 | 64,204 | 4.99 | 4.72 | 311,823.76 | 293 | 4.95 |
| May 12, 2022 | 4.8 | -2.34 | 53,846 | 4.99 | 4.705 | 259,995.5 | 321 | 4.915 |
| May 11, 2022 | 4.915 | 2.18 | 28,425 | 4.975 | 4.81 | 139,691.62 | 206 | 4.89 |
| May 10, 2022 | 4.81 | -1.74 | 91,369 | 4.98 | 4.7 | 436,991.35 | 400 | 4.9 |
| May 9, 2022 | 4.895 | -2.49 | 51,998 | 4.99 | 4.825 | 254,163.46 | 277 | 4.99 |
| May 6, 2022 | 5.02 | -1.57 | 129,463 | 5.14 | 4.93 | 650,306.12 | 505 | 5.1 |
| May 5, 2022 | 5.1 | -5.20 | 155,421 | 5.58 | 5.06 | 810,551.77 | 944 | 5.4 |
| May 4, 2022 | 5.38 | -2.18 | 52,893 | 5.6 | 5.3 | 286,478.6 | 256 | 5.6 |
| May 3, 2022 | 5.5 | -6.30 | 124,177 | 5.89 | 5.4 | 697,157.1 | 570 | 5.76 |
| Apr 29, 2022 | 5.87 | 1.38 | 43,619 | 5.92 | 5.79 | 255,490.59 | 267 | 5.92 |
| Apr 28, 2022 | 5.79 | 0.52 | 30,200 | 5.92 | 5.7 | 175,926.83 | 175 | 5.76 |
| Apr 27, 2022 | 5.76 | -3.68 | 39,667 | 5.91 | 5.76 | 231,144.97 | 211 | 5.86 |
| Apr 26, 2022 | 5.98 | -0.83 | 21,626 | 6.03 | 5.85 | 129,099.23 | 146 | 5.96 |
| Apr 21, 2022 | 6.03 | 1.34 | 29,119 | 6.09 | 5.94 | 175,594 | 145 | 6.07 |
| Apr 20, 2022 | 5.95 | -0.17 | 46,577 | 6.04 | 5.88 | 278,127.56 | 190 | 6 |
| Apr 19, 2022 | 5.96 | -1.65 | 55,012 | 6.12 | 5.91 | 330,362.07 | 287 | 6.06 |
| Apr 14, 2022 | 6.06 | 1.51 | 46,629 | 6.08 | 5.91 | 279,351.84 | 225 | 5.97 |
| Apr 13, 2022 | 5.97 | 2.40 | 50,842 | 5.98 | 5.79 | 298,051.35 | 211 | 5.98 |
| Apr 12, 2022 | 5.83 | -2.67 | 61,778 | 5.96 | 5.8 | 361,709.95 | 264 | 5.84 |
| Apr 11, 2022 | 5.99 | -1.48 | 55,606 | 6.08 | 5.88 | 331,631.95 | 329 | 6.08 |
| Apr 8, 2022 | 6.08 | 1.33 | 49,225 | 6.1 | 5.95 | 296,099.53 | 246 | 6 |
| Apr 7, 2022 | 6 | -2.76 | 47,049 | 6.17 | 5.92 | 283,222.67 | 244 | 6.17 |
| Apr 6, 2022 | 6.17 | 0.33 | 55,731 | 6.2 | 6.04 | 341,986.02 | 242 | 6.18 |
| Apr 5, 2022 | 6.15 | 1.65 | 25,345 | 6.18 | 6.08 | 155,561.77 | 152 | 6.17 |
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
