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 | 5.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 23, 2021 | 5.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 22, 2021 | 5.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 18, 2021 | 5.65 | 0.00 | 100 | 5.7 | 5.65 | 565.05 | 2 | 5.7 |
| Jun 17, 2021 | 5.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 16, 2021 | 5.65 | 0.00 | 1,617 | 5.7 | 5.65 | 9,137.3 | 4 | 5.7 |
| Jun 15, 2021 | 5.65 | 0.00 | 648 | 5.75 | 5.6 | 3,646.75 | 5 | 5.65 |
| Jun 14, 2021 | 5.65 | -1.74 | 2,544 | 5.65 | 5.6 | 14,253.9 | 13 | 5.6 |
| Jun 11, 2021 | 5.75 | -18.44 | 1,048 | 6.35 | 5.75 | 6,348.55 | 10 | 6.3 |
| Jun 10, 2021 | 7.05 | -0.70 | 29 | 7.05 | 7.05 | 204.45 | 1 | 7.05 |
| Jun 9, 2021 | 7.1 | 1.43 | 90 | 7.1 | 7.1 | 639 | 2 | 7.1 |
| Jun 8, 2021 | 7 | -1.41 | 610 | 7 | 6.4 | 4,024 | 13 | 6.4 |
| Jun 7, 2021 | 7.1 | -2.07 | 170 | 7.1 | 6.55 | 1,155.5 | 3 | 6.6 |
| Jun 4, 2021 | 7.25 | 7.41 | 1,049 | 7.4 | 6.55 | 7,297.25 | 12 | 6.55 |
| Jun 3, 2021 | 6.75 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 2, 2021 | 6.75 | 4.65 | 1,554 | 6.9 | 6.4 | 10,339.65 | 18 | 6.45 |
| Jun 1, 2021 | 6.45 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 31, 2021 | 6.45 | 9.32 | 150 | 6.45 | 6.45 | 967.5 | 2 | 6.45 |
| May 28, 2021 | 5.9 | 8.26 | 200 | 5.9 | 5.9 | 1,180 | 3 | 5.9 |
| May 27, 2021 | 5.45 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 26, 2021 | 5.45 | 0.00 | 25 | 5.45 | 5 | 134 | 2 | 5 |
| May 25, 2021 | 5.45 | 9.00 | 100 | 5.45 | 5.4 | 542.5 | 2 | 5.4 |
| May 24, 2021 | 5 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 21, 2021 | 5 | -9.09 | 85 | 5.5 | 4.98 | 425.9 | 2 | 4.98 |
| May 20, 2021 | 5.5 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 19, 2021 | 5.5 | 10.00 | 177 | 5.5 | 4.58 | 972.58 | 7 | 5.5 |
| May 18, 2021 | 5 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 17, 2021 | 5 | 9.17 | 425 | 5 | 4.98 | 2,124.5 | 5 | 4.98 |
| May 14, 2021 | 4.58 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 13, 2021 | 4.58 | 0.00 | 0 | - | - | 0 | 0 | - |
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
