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 | 1.69 | 0.60 | 25,449 | 1.7 | 1.65 | 42,677.98 | 71 | 1.7 |
| May 13, 2021 | 1.68 | 0.00 | 25,683 | 1.72 | 1.64 | 43,296.09 | 81 | 1.64 |
| May 12, 2021 | 1.68 | 3.70 | 100,651 | 1.7 | 1.64 | 168,323.07 | 190 | 1.66 |
| May 11, 2021 | 1.62 | 2.53 | 46,567 | 1.65 | 1.545 | 74,187.1 | 97 | 1.58 |
| May 10, 2021 | 1.58 | 6.40 | 68,072 | 1.6 | 1.47 | 106,198.22 | 143 | 1.47 |
| May 7, 2021 | 1.485 | 0.00 | 13,159 | 1.51 | 1.47 | 19,560.53 | 36 | 1.5 |
| May 6, 2021 | 1.485 | -1.00 | 15,500 | 1.525 | 1.48 | 23,308.8 | 34 | 1.52 |
| May 5, 2021 | 1.5 | 1.35 | 23,188 | 1.51 | 1.48 | 34,717.76 | 50 | 1.48 |
| Apr 29, 2021 | 1.48 | 1.72 | 12,802 | 1.5 | 1.44 | 18,947.32 | 22 | 1.47 |
| Apr 28, 2021 | 1.455 | 0.34 | 15,878 | 1.51 | 1.4 | 22,546.95 | 43 | 1.51 |
| Apr 27, 2021 | 1.45 | -1.36 | 13,290 | 1.48 | 1.44 | 19,462.7 | 29 | 1.48 |
| Apr 26, 2021 | 1.47 | 2.44 | 33,910 | 1.48 | 1.44 | 49,335.56 | 79 | 1.45 |
| Apr 23, 2021 | 1.435 | 1.06 | 5,725 | 1.44 | 1.4 | 8,147.16 | 21 | 1.4 |
| Apr 22, 2021 | 1.42 | 1.79 | 7,555 | 1.43 | 1.395 | 10,624.7 | 20 | 1.415 |
| Apr 21, 2021 | 1.395 | 0.72 | 6,451 | 1.41 | 1.38 | 8,979.22 | 21 | 1.41 |
| Apr 20, 2021 | 1.385 | -3.82 | 31,841 | 1.41 | 1.375 | 44,363.92 | 85 | 1.41 |
| Apr 19, 2021 | 1.44 | -0.69 | 8,760 | 1.48 | 1.39 | 12,429.63 | 60 | 1.48 |
| Apr 16, 2021 | 1.45 | 0.00 | 2,794 | 1.475 | 1.44 | 4,071.49 | 13 | 1.475 |
| Apr 15, 2021 | 1.45 | 2.11 | 7,624 | 1.47 | 1.43 | 10,973.78 | 31 | 1.46 |
| Apr 14, 2021 | 1.42 | 0.00 | 3,890 | 1.45 | 1.415 | 5,535.93 | 14 | 1.43 |
| Apr 13, 2021 | 1.42 | -1.73 | 3,900 | 1.48 | 1.42 | 5,603.45 | 17 | 1.48 |
| Apr 12, 2021 | 1.445 | -1.03 | 6,650 | 1.46 | 1.44 | 9,619.5 | 15 | 1.45 |
| Apr 9, 2021 | 1.46 | 0.34 | 16,754 | 1.51 | 1.44 | 24,672.57 | 40 | 1.505 |
| Apr 8, 2021 | 1.455 | -0.34 | 20,088 | 1.52 | 1.425 | 29,542.91 | 78 | 1.46 |
| Apr 7, 2021 | 1.46 | 2.82 | 21,585 | 1.47 | 1.39 | 30,820.66 | 41 | 1.4 |
| Apr 6, 2021 | 1.42 | -2.41 | 23,447 | 1.475 | 1.41 | 33,774.02 | 65 | 1.46 |
| Apr 1, 2021 | 1.455 | -3.64 | 29,900 | 1.535 | 1.43 | 43,675.88 | 91 | 1.51 |
| Mar 31, 2021 | 1.51 | 0.67 | 4,319 | 1.52 | 1.455 | 6,431.81 | 24 | 1.5 |
| Mar 30, 2021 | 1.5 | 0.00 | 5,718 | 1.515 | 1.47 | 8,473.31 | 24 | 1.515 |
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
