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 | 1.135 | -0.87 | 3,211 | 1.16 | 1.1 | 3,638.39 | 19 | 1.14 |
| May 13, 2021 | 1.145 | 2.23 | 7,100 | 1.15 | 1.1 | 8,010.54 | 24 | 1.14 |
| May 12, 2021 | 1.12 | 1.82 | 3,838 | 1.15 | 1.04 | 4,236.13 | 12 | 1.04 |
| May 11, 2021 | 1.1 | -3.51 | 10,677 | 1.13 | 1.095 | 11,779.19 | 10 | 1.1 |
| May 10, 2021 | 1.14 | 1.79 | 14,494 | 1.145 | 1.11 | 16,371.82 | 44 | 1.14 |
| May 7, 2021 | 1.12 | 5.16 | 15,461 | 1.12 | 1.05 | 17,056.17 | 42 | 1.12 |
| May 6, 2021 | 1.065 | -3.18 | 11,250 | 1.11 | 1.05 | 12,184.1 | 50 | 1.05 |
| May 5, 2021 | 1.1 | 5.77 | 28,811 | 1.14 | 1.025 | 30,333.81 | 73 | 1.025 |
| Apr 29, 2021 | 1.04 | 0.00 | 6,831 | 1.07 | 1.025 | 7,141.27 | 25 | 1.04 |
| Apr 28, 2021 | 1.04 | -1.89 | 18,905 | 1.04 | 1.02 | 19,485.17 | 37 | 1.035 |
| Apr 27, 2021 | 1.06 | 0.95 | 6,024 | 1.07 | 1.015 | 6,230.43 | 31 | 1.015 |
| Apr 26, 2021 | 1.05 | 0.00 | 33,703 | 1.05 | 1.015 | 34,800.48 | 89 | 1.05 |
| Apr 23, 2021 | 1.05 | 2.44 | 58,724 | 1.08 | 0.992 | 60,727.35 | 148 | 1.065 |
| Apr 22, 2021 | 1.025 | 7.89 | 38,626 | 1.025 | 0.954 | 38,168.19 | 88 | 0.954 |
| Apr 21, 2021 | 0.95 | 3.49 | 6,125 | 0.954 | 0.92 | 5,669.85 | 25 | 0.922 |
| Apr 20, 2021 | 0.918 | 2.00 | 3,258 | 0.94 | 0.89 | 2,950.61 | 19 | 0.94 |
| Apr 19, 2021 | 0.9 | 0.00 | 5,282 | 0.918 | 0.87 | 4,725.22 | 26 | 0.89 |
| Apr 16, 2021 | 0.9 | -1.75 | 7,618 | 0.924 | 0.9 | 6,942.26 | 23 | 0.924 |
| Apr 15, 2021 | 0.916 | -0.22 | 7,899 | 0.93 | 0.9 | 7,250.84 | 24 | 0.928 |
| Apr 14, 2021 | 0.918 | 2.46 | 5,629 | 0.918 | 0.886 | 5,159.84 | 24 | 0.886 |
| Apr 13, 2021 | 0.896 | -3.66 | 9,903 | 0.93 | 0.884 | 9,049.25 | 33 | 0.922 |
| Apr 12, 2021 | 0.93 | -0.64 | 3,732 | 0.942 | 0.904 | 3,463.35 | 16 | 0.904 |
| Apr 9, 2021 | 0.936 | 1.30 | 10,190 | 0.942 | 0.924 | 9,481.27 | 48 | 0.942 |
| Apr 8, 2021 | 0.924 | 1.32 | 11,974 | 0.936 | 0.916 | 11,031.03 | 51 | 0.93 |
| Apr 7, 2021 | 0.912 | 0.44 | 12,841 | 0.936 | 0.91 | 11,894.05 | 30 | 0.928 |
| Apr 6, 2021 | 0.908 | 2.48 | 9,029 | 0.912 | 0.872 | 8,096.38 | 20 | 0.88 |
| Apr 1, 2021 | 0.886 | 0.68 | 13,879 | 0.91 | 0.882 | 12,389.8 | 55 | 0.906 |
| Mar 31, 2021 | 0.88 | 0.00 | 15,753 | 0.898 | 0.864 | 13,884.97 | 53 | 0.864 |
| Mar 30, 2021 | 0.88 | 0.00 | 2,254 | 0.898 | 0.87 | 1,982.6 | 12 | 0.898 |
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
