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 24, 2021 | 4.11 | 0.00 | 4,412 | 4.14 | 4.05 | 18,033.3 | 35 | 4.14 |
| Jun 23, 2021 | 4.11 | 0.24 | 3,894 | 4.15 | 4.05 | 15,919.05 | 36 | 4.15 |
| Jun 22, 2021 | 4.1 | 0.24 | 4,015 | 4.15 | 4.02 | 16,281.07 | 32 | 4.15 |
| Jun 18, 2021 | 4.09 | 0.00 | 4,065 | 4.16 | 4.06 | 16,707.01 | 37 | 4.1 |
| Jun 17, 2021 | 4.09 | 0.00 | 3,478 | 4.12 | 4.06 | 14,263.02 | 29 | 4.12 |
| Jun 16, 2021 | 4.09 | -0.49 | 4,733 | 4.14 | 4.06 | 19,372.32 | 23 | 4.14 |
| Jun 15, 2021 | 4.11 | -0.24 | 4,628 | 4.15 | 4.05 | 18,996.78 | 32 | 4.15 |
| Jun 14, 2021 | 4.12 | 0.49 | 3,111 | 4.15 | 4.07 | 12,744.51 | 20 | 4.15 |
| Jun 11, 2021 | 4.1 | -0.49 | 3,131 | 4.13 | 4.08 | 12,826.46 | 25 | 4.13 |
| Jun 10, 2021 | 4.12 | 0.00 | 8,608 | 4.17 | 4.05 | 35,387.28 | 47 | 4.17 |
| Jun 9, 2021 | 4.12 | 0.00 | 4,279 | 4.14 | 4.03 | 17,493.42 | 41 | 4.14 |
| Jun 8, 2021 | 4.12 | 0.00 | 5,920 | 4.2 | 4.05 | 24,162.31 | 42 | 4.2 |
| Jun 7, 2021 | 4.12 | 0.00 | 3,636 | 4.18 | 4.05 | 14,890.56 | 35 | 4.18 |
| Jun 4, 2021 | 4.12 | 0.73 | 5,224 | 4.17 | 4.01 | 21,318.7 | 42 | 4.17 |
| Jun 3, 2021 | 4.09 | -0.24 | 3,473 | 4.18 | 4.04 | 14,315.45 | 29 | 4.18 |
| Jun 2, 2021 | 4.1 | 0.24 | 3,678 | 4.19 | 4.06 | 15,081.49 | 39 | 4.19 |
| Jun 1, 2021 | 4.09 | -0.24 | 6,283 | 4.18 | 4.05 | 25,819.4 | 51 | 4.17 |
| May 31, 2021 | 4.1 | -0.24 | 2,552 | 4.18 | 4.04 | 10,487.9 | 33 | 4.05 |
| May 28, 2021 | 4.11 | -0.72 | 6,012 | 4.14 | 4.07 | 24,644.22 | 40 | 4.14 |
| May 27, 2021 | 4.14 | 0.73 | 6,611 | 4.15 | 4.04 | 27,022.73 | 40 | 4.15 |
| May 26, 2021 | 4.11 | 0.24 | 4,456 | 4.16 | 4.02 | 18,259.35 | 38 | 4.16 |
| May 25, 2021 | 4.1 | 0.00 | 3,060 | 4.2 | 4.04 | 12,485.04 | 27 | 4.2 |
| May 24, 2021 | 4.1 | 0.00 | 3,989 | 4.24 | 4.07 | 16,352.52 | 38 | 4.24 |
| May 21, 2021 | 4.1 | -0.73 | 4,543 | 4.23 | 4.01 | 18,561.34 | 40 | 4.23 |
| May 20, 2021 | 4.13 | 2.99 | 9,266 | 4.19 | 3.98 | 37,754.25 | 65 | 4.1 |
| May 19, 2021 | 4.01 | -3.37 | 5,826 | 4.2 | 4.01 | 23,882.56 | 40 | 4.2 |
| May 18, 2021 | 4.15 | -1.43 | 24,275 | 4.29 | 4.04 | 100,410.91 | 106 | 4.29 |
| May 17, 2021 | 4.21 | 1.45 | 16,342 | 4.33 | 4.13 | 68,937.89 | 75 | 4.15 |
| May 14, 2021 | 4.15 | -0.24 | 7,098 | 4.18 | 4.12 | 29,536.66 | 49 | 4.18 |
| May 13, 2021 | 4.16 | 0.73 | 5,788 | 4.18 | 4.07 | 23,829.98 | 38 | 4.13 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
COSTAMARE PLC - ΕΝΗΜΕΡΩΤΙΚΟ ΔΕΛΤΙΟ 12.05.2021.pdf Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 06042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
