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 | 1.06 | -0.47 | 16,877 | 1.075 | 1.04 | 17,794.08 | 62 | 1.04 |
| May 11, 2021 | 1.065 | 0.00 | 35,896 | 1.08 | 1.025 | 37,515.52 | 112 | 1.035 |
| May 10, 2021 | 1.065 | -2.29 | 52,417 | 1.105 | 1.05 | 55,940.71 | 129 | 1.07 |
| May 7, 2021 | 1.09 | -2.68 | 19,158 | 1.115 | 1.085 | 21,015.57 | 73 | 1.1 |
| May 6, 2021 | 1.12 | -1.32 | 28,516 | 1.145 | 1.1 | 31,904.43 | 73 | 1.14 |
| May 5, 2021 | 1.135 | -2.58 | 49,683 | 1.165 | 1.12 | 56,769.01 | 121 | 1.135 |
| Apr 29, 2021 | 1.165 | 2.64 | 61,487 | 1.18 | 1.11 | 70,167.24 | 119 | 1.12 |
| Apr 28, 2021 | 1.135 | 3.18 | 51,331 | 1.14 | 1.085 | 57,094.89 | 129 | 1.085 |
| Apr 27, 2021 | 1.1 | -1.35 | 47,794 | 1.115 | 1.09 | 52,634.87 | 101 | 1.115 |
| Apr 26, 2021 | 1.115 | 0.45 | 133,985 | 1.165 | 1.095 | 148,743.22 | 223 | 1.14 |
| Apr 23, 2021 | 1.11 | -0.89 | 42,843 | 1.145 | 1.085 | 47,496.14 | 116 | 1.11 |
| Apr 22, 2021 | 1.12 | 3.70 | 58,726 | 1.125 | 1.07 | 64,342.78 | 124 | 1.075 |
| Apr 21, 2021 | 1.08 | 0.00 | 26,216 | 1.085 | 1.055 | 28,014.24 | 65 | 1.07 |
| Apr 20, 2021 | 1.08 | 0.93 | 36,225 | 1.085 | 1.055 | 38,649.68 | 91 | 1.06 |
| Apr 19, 2021 | 1.07 | -3.60 | 19,487 | 1.095 | 1.05 | 20,873.4 | 66 | 1.095 |
| Apr 16, 2021 | 1.11 | -0.89 | 91,951 | 1.145 | 1.07 | 102,404.95 | 173 | 1.115 |
| Apr 15, 2021 | 1.12 | 0.00 | 51,707 | 1.16 | 1.06 | 58,017.07 | 140 | 1.12 |
| Apr 14, 2021 | 1.12 | 5.16 | 86,064 | 1.12 | 1.03 | 92,785.62 | 120 | 1.065 |
| Apr 13, 2021 | 1.065 | -0.93 | 8,465 | 1.075 | 1.05 | 8,951.8 | 31 | 1.065 |
| Apr 12, 2021 | 1.075 | 1.90 | 41,606 | 1.08 | 1.035 | 43,943.14 | 89 | 1.06 |
| Apr 9, 2021 | 1.055 | -2.31 | 23,626 | 1.095 | 1.04 | 25,227.95 | 58 | 1.085 |
| Apr 8, 2021 | 1.08 | 2.86 | 27,373 | 1.11 | 1.05 | 29,475.2 | 89 | 1.07 |
| Apr 7, 2021 | 1.05 | 0.96 | 39,777 | 1.08 | 1.02 | 41,550.35 | 112 | 1.04 |
| Apr 6, 2021 | 1.04 | -4.59 | 47,189 | 1.14 | 1.035 | 51,686.12 | 134 | 1.08 |
| Apr 1, 2021 | 1.09 | 0.93 | 22,607 | 1.1 | 1.06 | 24,490.77 | 64 | 1.1 |
| Mar 31, 2021 | 1.078 | 0.75 | 20,850 | 1.098 | 1.064 | 22,603.8 | 54 | 1.086 |
| Mar 30, 2021 | 1.07 | 5.94 | 42,432 | 1.076 | 1.004 | 44,432.04 | 127 | 1.004 |
| Mar 29, 2021 | 1.01 | 4.99 | 97,642 | 1.014 | 0.951 | 96,698.2 | 196 | 0.962 |
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
