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 12, 2021 | 5.78 | 14.68 | 462,582 | 5.79 | 5.44 | 2,620,550.05 | 1,483 | 5.5 |
| May 11, 2021 | 5.04 | 2.75 | 135,315 | 5.09 | 4.86 | 676,713.95 | 539 | 4.86 |
| May 10, 2021 | 4.905 | 1.76 | 36,162 | 4.915 | 4.83 | 176,512.95 | 157 | 4.88 |
| May 7, 2021 | 4.82 | -0.62 | 91,735 | 4.945 | 4.725 | 440,300.74 | 424 | 4.85 |
| May 6, 2021 | 4.85 | -1.02 | 60,478 | 4.96 | 4.85 | 295,640.56 | 352 | 4.96 |
| May 5, 2021 | 4.9 | -0.51 | 43,234 | 4.98 | 4.87 | 212,143.01 | 206 | 4.9 |
| Apr 29, 2021 | 4.925 | 0.51 | 37,140 | 4.96 | 4.84 | 182,286.21 | 212 | 4.86 |
| Apr 28, 2021 | 4.9 | -2.20 | 120,367 | 5.08 | 4.84 | 590,353.39 | 542 | 5.08 |
| Apr 27, 2021 | 5.01 | -2.34 | 101,658 | 5.19 | 5 | 515,948.56 | 281 | 5.18 |
| Apr 26, 2021 | 5.13 | -1.16 | 72,030 | 5.28 | 5.06 | 372,904.76 | 355 | 5.2 |
| Apr 23, 2021 | 5.19 | 3.80 | 128,075 | 5.2 | 4.9 | 658,242.19 | 590 | 5.18 |
| Apr 22, 2021 | 5 | 3.31 | 82,581 | 5.1 | 4.78 | 404,710.49 | 416 | 4.78 |
| Apr 21, 2021 | 4.84 | 0.83 | 52,184 | 4.9 | 4.75 | 251,821.18 | 209 | 4.865 |
| Apr 20, 2021 | 4.8 | -1.44 | 36,137 | 4.94 | 4.8 | 175,748.59 | 211 | 4.87 |
| Apr 19, 2021 | 4.87 | 0.83 | 142,113 | 4.985 | 4.72 | 690,850.15 | 503 | 4.845 |
| Apr 16, 2021 | 4.83 | 2.77 | 86,320 | 4.86 | 4.65 | 411,258.65 | 295 | 4.765 |
| Apr 15, 2021 | 4.7 | 0.97 | 117,237 | 4.75 | 4.6 | 550,710.44 | 393 | 4.6 |
| Apr 14, 2021 | 4.655 | 0.32 | 111,610 | 4.775 | 4.6 | 522,023.66 | 386 | 4.64 |
| Apr 13, 2021 | 4.64 | -3.73 | 105,287 | 4.93 | 4.625 | 500,248.11 | 457 | 4.88 |
| Apr 12, 2021 | 4.82 | 2.88 | 214,654 | 4.98 | 4.78 | 1,045,460.42 | 860 | 4.96 |
| Apr 9, 2021 | 4.685 | 2.85 | 108,823 | 4.825 | 4.5 | 505,962.7 | 506 | 4.68 |
| Apr 8, 2021 | 4.555 | -0.98 | 49,288 | 4.66 | 4.535 | 225,606.67 | 248 | 4.63 |
| Apr 7, 2021 | 4.6 | 0.00 | 57,674 | 4.68 | 4.53 | 265,467.56 | 259 | 4.6 |
| Apr 6, 2021 | 4.6 | 1.10 | 298,110 | 4.94 | 4.43 | 1,397,822.21 | 1,083 | 4.55 |
| Apr 1, 2021 | 4.55 | 2.25 | 56,149 | 4.55 | 4.4 | 252,481.1 | 240 | 4.4 |
| Mar 31, 2021 | 4.45 | 2.30 | 83,592 | 4.505 | 4.34 | 372,119.73 | 405 | 4.39 |
| Mar 30, 2021 | 4.35 | 4.57 | 91,336 | 4.35 | 4.22 | 392,102.64 | 331 | 4.255 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
COSTAMARE PLC - ΕΝΗΜΕΡΩΤΙΚΟ ΔΕΛΤΙΟ 12.05.2021.pdf Laws and Regulations
Resolution 10 (AthexClear) - Securities clearing system fees 27-07-2020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
