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 | 7.15 | 3.92 | 39,445 | 7.15 | 6.91 | 277,259.64 | 281 | 6.95 |
| May 13, 2021 | 6.88 | -1.01 | 39,502 | 6.99 | 6.81 | 272,033.76 | 376 | 6.9 |
| May 12, 2021 | 6.95 | -0.57 | 13,259 | 7 | 6.87 | 92,110.06 | 97 | 6.99 |
| May 11, 2021 | 6.99 | -0.57 | 11,975 | 7.01 | 6.8 | 82,347.45 | 185 | 6.9 |
| May 10, 2021 | 7.03 | 0.14 | 16,109 | 7.1 | 7 | 113,444.17 | 138 | 7 |
| May 7, 2021 | 7.02 | 1.59 | 32,200 | 7.02 | 6.78 | 222,835.58 | 271 | 6.92 |
| May 6, 2021 | 6.91 | -2.68 | 17,020 | 7.05 | 6.91 | 118,674.38 | 147 | 6.93 |
| May 5, 2021 | 7.1 | 1.43 | 32,472 | 7.14 | 6.78 | 227,773.3 | 178 | 7 |
| Apr 29, 2021 | 7 | 0.00 | 32,308 | 7.02 | 6.76 | 223,310 | 223 | 6.98 |
| Apr 28, 2021 | 7 | -1.27 | 19,082 | 7.07 | 6.82 | 132,048.36 | 168 | 7.07 |
| Apr 27, 2021 | 7.09 | -1.53 | 25,072 | 7.23 | 7.08 | 179,641.31 | 132 | 7.22 |
| Apr 26, 2021 | 7.2 | 5.57 | 46,476 | 7.23 | 6.84 | 327,591.3 | 251 | 6.98 |
| Apr 23, 2021 | 6.82 | 0.29 | 15,453 | 6.82 | 6.67 | 104,589.66 | 112 | 6.77 |
| Apr 22, 2021 | 6.8 | 1.49 | 28,043 | 6.86 | 6.67 | 189,549.94 | 185 | 6.73 |
| Apr 21, 2021 | 6.7 | -0.59 | 14,905 | 6.74 | 6.65 | 99,894.55 | 101 | 6.65 |
| Apr 20, 2021 | 6.74 | 1.05 | 31,393 | 6.83 | 6.65 | 211,280.3 | 302 | 6.67 |
| Apr 19, 2021 | 6.67 | -1.91 | 38,177 | 6.87 | 6.67 | 256,822.83 | 178 | 6.8 |
| Apr 16, 2021 | 6.8 | -1.45 | 28,133 | 7 | 6.7 | 190,751.21 | 222 | 7 |
| Apr 15, 2021 | 6.9 | -1.71 | 31,419 | 7.03 | 6.76 | 216,535.66 | 198 | 7.03 |
| Apr 14, 2021 | 7.02 | -0.43 | 23,434 | 7.08 | 6.87 | 163,818.46 | 251 | 7.05 |
| Apr 13, 2021 | 7.05 | -2.76 | 179,523 | 7.39 | 6.75 | 1,297,496.27 | 501 | 7.25 |
| Apr 12, 2021 | 7.25 | 1.40 | 75,262 | 7.3 | 7.1 | 541,316.73 | 424 | 7.15 |
| Apr 9, 2021 | 7.15 | 2.29 | 39,392 | 7.15 | 6.98 | 277,129.74 | 209 | 7 |
| Apr 8, 2021 | 6.99 | 4.64 | 94,969 | 6.99 | 6.65 | 648,501.51 | 325 | 6.75 |
| Apr 7, 2021 | 6.68 | -1.76 | 22,365 | 6.7 | 6.54 | 149,156.2 | 142 | 6.69 |
| Apr 6, 2021 | 6.8 | 0.44 | 54,829 | 6.87 | 6.75 | 373,187.18 | 193 | 6.77 |
| Apr 1, 2021 | 6.77 | 4.15 | 34,158 | 6.8 | 6.56 | 230,557.94 | 216 | 6.56 |
| Mar 31, 2021 | 6.5 | -2.99 | 73,425 | 6.71 | 6.41 | 477,349.63 | 477 | 6.71 |
| Mar 30, 2021 | 6.7 | -0.59 | 51,802 | 6.74 | 6.65 | 347,087.39 | 194 | 6.73 |
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
