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 | 7.5 | 0.47 | 130,246 | 7.515 | 7.4 | 973,418.77 | 426 | 7.465 |
| May 13, 2021 | 7.465 | 0.47 | 269,580 | 7.515 | 7.29 | 2,002,054.42 | 776 | 7.43 |
| May 12, 2021 | 7.43 | 0.41 | 130,597 | 7.435 | 7.3 | 965,655.76 | 397 | 7.4 |
| May 11, 2021 | 7.4 | -0.40 | 178,382 | 7.51 | 7.28 | 1,315,470.59 | 631 | 7.35 |
| May 10, 2021 | 7.43 | 3.34 | 232,970 | 7.49 | 7.23 | 1,717,609.9 | 692 | 7.25 |
| May 7, 2021 | 7.19 | -1.30 | 278,697 | 7.375 | 7.19 | 2,021,197.95 | 621 | 7.3 |
| May 6, 2021 | 7.285 | -3.25 | 180,330 | 7.59 | 7.285 | 1,344,694.42 | 559 | 7.59 |
| May 5, 2021 | 7.53 | 1.21 | 190,857 | 7.6 | 7.42 | 1,434,545.25 | 579 | 7.44 |
| Apr 29, 2021 | 7.44 | -0.80 | 160,192 | 7.615 | 7.44 | 1,204,809.62 | 517 | 7.5 |
| Apr 28, 2021 | 7.5 | 1.35 | 391,133 | 7.56 | 7.33 | 2,909,555.16 | 643 | 7.4 |
| Apr 27, 2021 | 7.4 | 2.64 | 256,043 | 7.46 | 7.21 | 1,887,137.75 | 732 | 7.21 |
| Apr 26, 2021 | 7.21 | 1.12 | 630,175 | 7.36 | 7.19 | 4,578,624.91 | 1,087 | 7.22 |
| Apr 23, 2021 | 7.13 | 1.13 | 162,308 | 7.13 | 7.01 | 1,146,982.21 | 422 | 7.08 |
| Apr 22, 2021 | 7.05 | 0.86 | 276,630 | 7.145 | 6.975 | 1,961,685.56 | 812 | 7.08 |
| Apr 21, 2021 | 6.99 | -0.21 | 147,485 | 7.1 | 6.95 | 1,033,151.62 | 447 | 6.95 |
| Apr 20, 2021 | 7.005 | 0.14 | 139,667 | 7.055 | 6.925 | 975,871.1 | 564 | 6.995 |
| Apr 19, 2021 | 6.995 | -3.38 | 168,426 | 7.24 | 6.98 | 1,188,836.36 | 483 | 7.24 |
| Apr 16, 2021 | 7.24 | -0.75 | 155,793 | 7.3 | 7.19 | 1,130,692 | 532 | 7.28 |
| Apr 15, 2021 | 7.295 | 0.21 | 353,326 | 7.365 | 7.21 | 2,572,979.94 | 636 | 7.23 |
| Apr 14, 2021 | 7.28 | -0.95 | 151,484 | 7.4 | 7.28 | 1,109,036.89 | 533 | 7.35 |
| Apr 13, 2021 | 7.35 | 0.00 | 401,394 | 7.415 | 7.26 | 2,945,426.01 | 752 | 7.375 |
| Apr 12, 2021 | 7.35 | -0.61 | 291,804 | 7.46 | 7.32 | 2,157,429.55 | 879 | 7.36 |
| Apr 9, 2021 | 7.395 | 0.07 | 137,703 | 7.455 | 7.385 | 1,020,570.76 | 444 | 7.4 |
| Apr 8, 2021 | 7.39 | 0.00 | 175,732 | 7.475 | 7.36 | 1,300,878.22 | 527 | 7.44 |
| Apr 7, 2021 | 7.39 | -1.47 | 157,308 | 7.5 | 7.375 | 1,165,384.07 | 495 | 7.5 |
| Apr 6, 2021 | 7.5 | -1.19 | 463,784 | 7.83 | 7.44 | 3,544,703.63 | 1,352 | 7.6 |
| Apr 1, 2021 | 7.59 | 2.99 | 169,397 | 7.59 | 7.4 | 1,270,080.73 | 580 | 7.44 |
| Mar 31, 2021 | 7.37 | -2.38 | 211,133 | 7.58 | 7.34 | 1,569,868.07 | 739 | 7.55 |
| Mar 30, 2021 | 7.55 | 2.58 | 272,538 | 7.55 | 7.23 | 2,014,911.04 | 831 | 7.44 |
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
