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 | 4.86 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 13, 2021 | 4.86 | 0.00 | 272 | 4.88 | 4.6 | 1,301 | 9 | 4.86 |
| May 12, 2021 | 4.86 | -6.54 | 274 | 5.4 | 4.7 | 1,304.1 | 14 | 5.4 |
| May 11, 2021 | 5.2 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 10, 2021 | 5.2 | 4.42 | 6 | 5.2 | 5.2 | 31.2 | 1 | 5.2 |
| May 7, 2021 | 4.98 | 6.41 | 462 | 5.1 | 4.68 | 2,270.46 | 16 | 4.98 |
| May 6, 2021 | 4.68 | -9.13 | 434 | 5.45 | 4.66 | 2,085.14 | 25 | 5.45 |
| May 5, 2021 | 5.15 | -5.50 | 299 | 5.3 | 4.92 | 1,496.78 | 16 | 5.1 |
| Apr 29, 2021 | 5.45 | 0.00 | 186 | 5.5 | 5 | 974.85 | 16 | 5.2 |
| Apr 28, 2021 | 5.45 | 0.00 | 207 | 5.45 | 5.3 | 1,104.75 | 8 | 5.3 |
| Apr 27, 2021 | 5.45 | -9.17 | 629 | 5.75 | 5.4 | 3,485.95 | 17 | 5.65 |
| Apr 26, 2021 | 6 | -4.76 | 246 | 6.05 | 6 | 1,477.05 | 4 | 6.05 |
| Apr 23, 2021 | 6.3 | -1.56 | 134 | 6.8 | 5.95 | 821.65 | 10 | 6.8 |
| Apr 22, 2021 | 6.4 | -3.76 | 53 | 6.4 | 6.1 | 336.8 | 5 | 6.1 |
| Apr 21, 2021 | 6.65 | -0.75 | 337 | 6.7 | 6.05 | 2,074.75 | 17 | 6.05 |
| Apr 20, 2021 | 6.7 | 0.00 | 0 | - | - | 0 | 0 | - |
| Apr 19, 2021 | 6.7 | -1.47 | 1 | 6.7 | 6.7 | 6.7 | 1 | 6.7 |
| Apr 16, 2021 | 6.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Apr 15, 2021 | 6.8 | -2.16 | 150 | 6.8 | 6.75 | 1,016 | 2 | 6.75 |
| Apr 14, 2021 | 6.95 | 0.00 | 0 | - | - | 0 | 0 | - |
| Apr 13, 2021 | 6.95 | 0.00 | 0 | - | - | 0 | 0 | - |
| Apr 12, 2021 | 6.95 | 3.73 | 25 | 6.95 | 6.9 | 173 | 2 | 6.9 |
| Apr 9, 2021 | 6.7 | 3.08 | 162 | 6.7 | 5.9 | 1,026.35 | 27 | 5.9 |
| Apr 8, 2021 | 6.5 | -2.26 | 92 | 6.5 | 6.05 | 595.1 | 5 | 6.05 |
| Apr 7, 2021 | 6.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Apr 6, 2021 | 6.65 | -2.92 | 560 | 6.85 | 6.2 | 3,504.25 | 10 | 6.85 |
| Apr 1, 2021 | 6.85 | 1.48 | 387 | 6.9 | 6.8 | 2,649.7 | 8 | 6.8 |
| Mar 31, 2021 | 6.75 | 9.76 | 615 | 6.75 | 6.15 | 3,872.75 | 17 | 6.15 |
| Mar 30, 2021 | 6.15 | 0.00 | 0 | - | - | 0 | 0 | - |
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
