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 14, 2021 | 4.32 | 0.93 | 140,541 | 4.35 | 4.26 | 606,520.46 | 419 | 4.295 |
| May 13, 2021 | 4.28 | 2.27 | 224,231 | 4.28 | 4.115 | 940,069.79 | 628 | 4.115 |
| May 12, 2021 | 4.185 | 0.12 | 130,673 | 4.22 | 4.14 | 548,171.6 | 315 | 4.18 |
| May 11, 2021 | 4.18 | -1.42 | 117,084 | 4.24 | 4.11 | 486,272.11 | 385 | 4.24 |
| May 10, 2021 | 4.24 | 3.04 | 135,158 | 4.26 | 4.115 | 570,160.96 | 475 | 4.115 |
| May 7, 2021 | 4.115 | -2.02 | 149,522 | 4.26 | 4.115 | 623,039.89 | 500 | 4.22 |
| May 6, 2021 | 4.2 | 1.45 | 330,291 | 4.225 | 4.11 | 1,385,827.48 | 545 | 4.165 |
| May 5, 2021 | 4.14 | 0.73 | 105,248 | 4.175 | 4.085 | 436,657.79 | 373 | 4.11 |
| Apr 29, 2021 | 4.11 | 1.61 | 91,095 | 4.145 | 4.045 | 375,200.43 | 246 | 4.045 |
| Apr 28, 2021 | 4.045 | 0.87 | 453,169 | 4.11 | 3.95 | 1,848,069.11 | 396 | 4.025 |
| Apr 27, 2021 | 4.01 | -2.67 | 114,488 | 4.16 | 4.01 | 466,954.59 | 401 | 4.155 |
| Apr 26, 2021 | 4.12 | 3.00 | 259,304 | 4.16 | 4.06 | 1,070,190.48 | 642 | 4.09 |
| Apr 23, 2021 | 4 | 0.00 | 123,439 | 4.06 | 3.985 | 493,894.35 | 250 | 4.06 |
| Apr 22, 2021 | 4 | 2.04 | 148,968 | 4.07 | 3.94 | 598,051.76 | 417 | 3.94 |
| Apr 21, 2021 | 3.92 | -1.51 | 130,377 | 3.99 | 3.92 | 513,791.33 | 409 | 3.98 |
| Apr 20, 2021 | 3.98 | 0.00 | 164,636 | 4.025 | 3.93 | 654,751.12 | 399 | 3.98 |
| Apr 19, 2021 | 3.98 | -2.93 | 128,197 | 4.065 | 3.965 | 512,412.33 | 481 | 4.065 |
| Apr 16, 2021 | 4.1 | -1.20 | 163,785 | 4.185 | 4.085 | 676,518.84 | 327 | 4.15 |
| Apr 15, 2021 | 4.15 | 1.22 | 143,388 | 4.195 | 4.095 | 594,696.59 | 469 | 4.1 |
| Apr 14, 2021 | 4.1 | 1.23 | 73,872 | 4.1 | 4.03 | 301,015.41 | 297 | 4.03 |
| Apr 13, 2021 | 4.05 | 0.37 | 165,969 | 4.1 | 4.025 | 672,264.77 | 384 | 4.09 |
| Apr 12, 2021 | 4.035 | -1.22 | 153,806 | 4.11 | 4.03 | 628,312.97 | 406 | 4.1 |
| Apr 9, 2021 | 4.085 | -0.37 | 55,530 | 4.1 | 4.045 | 226,152.91 | 269 | 4.1 |
| Apr 8, 2021 | 4.1 | 0.49 | 169,099 | 4.115 | 4.05 | 692,244.9 | 406 | 4.1 |
| Apr 7, 2021 | 4.08 | -0.49 | 192,562 | 4.16 | 4.06 | 791,043.19 | 499 | 4.07 |
| Apr 6, 2021 | 4.1 | 3.27 | 328,888 | 4.16 | 4 | 1,352,080.03 | 1,123 | 4 |
| Apr 1, 2021 | 3.97 | 1.15 | 79,055 | 3.995 | 3.925 | 313,904.95 | 318 | 3.925 |
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
