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 |
|---|---|---|---|---|---|---|---|---|
| Jun 18, 2021 | 1.48 | 0.00 | 18,691 | 1.52 | 1.41 | 26,841.77 | 59 | 1.48 |
| Jun 17, 2021 | 1.48 | -0.67 | 5,630 | 1.52 | 1.46 | 8,337 | 9 | 1.52 |
| Jun 16, 2021 | 1.49 | -3.25 | 13,956 | 1.54 | 1.47 | 20,732.96 | 74 | 1.54 |
| Jun 15, 2021 | 1.54 | -0.65 | 1,047 | 1.57 | 1.51 | 1,613.13 | 17 | 1.55 |
| Jun 14, 2021 | 1.55 | 1.31 | 8,099 | 1.565 | 1.455 | 12,305.19 | 35 | 1.455 |
| Jun 11, 2021 | 1.53 | -0.65 | 1,465 | 1.54 | 1.49 | 2,223.55 | 14 | 1.535 |
| Jun 10, 2021 | 1.54 | 1.32 | 9,982 | 1.635 | 1.495 | 15,304.5 | 43 | 1.495 |
| Jun 9, 2021 | 1.52 | -0.65 | 7,393 | 1.57 | 1.475 | 11,107.26 | 34 | 1.53 |
| Jun 8, 2021 | 1.53 | -1.29 | 3,840 | 1.555 | 1.445 | 5,752.11 | 20 | 1.445 |
| Jun 7, 2021 | 1.55 | 0.65 | 6,740 | 1.57 | 1.505 | 10,386.74 | 29 | 1.54 |
| Jun 4, 2021 | 1.54 | -1.28 | 3,909 | 1.55 | 1.52 | 6,016.51 | 18 | 1.54 |
| Jun 3, 2021 | 1.56 | 0.65 | 1,984 | 1.585 | 1.52 | 3,038.75 | 20 | 1.585 |
| Jun 2, 2021 | 1.55 | 0.65 | 7,167 | 1.57 | 1.475 | 11,062.22 | 23 | 1.475 |
| Jun 1, 2021 | 1.54 | 1.32 | 14,722 | 1.56 | 1.5 | 22,597.22 | 48 | 1.525 |
| May 31, 2021 | 1.52 | -2.25 | 8,901 | 1.555 | 1.51 | 13,617.86 | 26 | 1.51 |
| May 28, 2021 | 1.555 | -0.32 | 16,003 | 1.595 | 1.55 | 25,110.55 | 37 | 1.595 |
| May 27, 2021 | 1.56 | -0.64 | 29,944 | 1.63 | 1.56 | 47,437.02 | 68 | 1.6 |
| May 26, 2021 | 1.57 | 6.80 | 66,359 | 1.64 | 1.53 | 104,460.52 | 177 | 1.57 |
| May 25, 2021 | 1.47 | 2.08 | 44,304 | 1.47 | 1.42 | 64,129.29 | 54 | 1.44 |
| May 24, 2021 | 1.44 | 1.77 | 19,000 | 1.49 | 1.36 | 26,968.71 | 57 | 1.45 |
| May 21, 2021 | 1.415 | -3.08 | 8,069 | 1.46 | 1.36 | 11,402.2 | 69 | 1.46 |
| May 20, 2021 | 1.46 | -2.01 | 3,041 | 1.48 | 1.44 | 4,445.24 | 19 | 1.48 |
| May 19, 2021 | 1.49 | -2.30 | 3,009 | 1.535 | 1.44 | 4,506.91 | 23 | 1.535 |
| May 18, 2021 | 1.525 | 1.67 | 3,050 | 1.565 | 1.525 | 4,726.4 | 9 | 1.565 |
| May 17, 2021 | 1.5 | 0.00 | 2,861 | 1.52 | 1.49 | 4,303.15 | 12 | 1.51 |
| May 14, 2021 | 1.5 | -2.28 | 5,102 | 1.57 | 1.5 | 7,794.75 | 21 | 1.56 |
| May 13, 2021 | 1.535 | 0.99 | 15,361 | 1.535 | 1.475 | 22,893.66 | 27 | 1.48 |
| May 12, 2021 | 1.52 | 1.33 | 3,859 | 1.55 | 1.5 | 5,809.94 | 19 | 1.55 |
| May 11, 2021 | 1.5 | -1.32 | 20,085 | 1.6 | 1.47 | 30,462.64 | 29 | 1.6 |
| May 10, 2021 | 1.52 | 8.57 | 77,552 | 1.54 | 1.42 | 116,808.73 | 151 | 1.48 |
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 05052021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
