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 | 1.405 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 23, 2021 | 1.405 | 0.36 | 530 | 1.42 | 1.4 | 743.45 | 7 | 1.4 |
| Jun 22, 2021 | 1.4 | 1.45 | 120 | 1.46 | 1.39 | 168.2 | 2 | 1.46 |
| Jun 18, 2021 | 1.38 | -4.17 | 370 | 1.45 | 1.38 | 515.3 | 4 | 1.45 |
| Jun 17, 2021 | 1.44 | 1.41 | 6,845 | 1.45 | 1.4 | 9,792.36 | 23 | 1.4 |
| Jun 16, 2021 | 1.42 | 2.16 | 60 | 1.42 | 1.42 | 85.2 | 1 | 1.42 |
| Jun 15, 2021 | 1.39 | 0.00 | 40 | 1.39 | 1.39 | 55.6 | 1 | 1.39 |
| Jun 14, 2021 | 1.39 | -0.71 | 16,140 | 1.4 | 1.39 | 22,435 | 7 | 1.39 |
| Jun 11, 2021 | 1.4 | -1.06 | 29,750 | 1.42 | 1.37 | 41,491.25 | 28 | 1.42 |
| Jun 10, 2021 | 1.415 | 0.35 | 10,925 | 1.435 | 1.41 | 15,465.35 | 14 | 1.41 |
| Jun 9, 2021 | 1.41 | 0.00 | 2,030 | 1.41 | 1.345 | 2,860.35 | 5 | 1.345 |
| Jun 8, 2021 | 1.41 | 1.08 | 3,719 | 1.415 | 1.355 | 5,193.79 | 15 | 1.355 |
| Jun 7, 2021 | 1.395 | -1.41 | 4,781 | 1.455 | 1.345 | 6,669.24 | 8 | 1.345 |
| Jun 4, 2021 | 1.415 | 1.80 | 9,833 | 1.415 | 1.35 | 13,738.2 | 20 | 1.355 |
| Jun 3, 2021 | 1.39 | -1.42 | 4,600 | 1.41 | 1.39 | 6,466 | 6 | 1.4 |
| Jun 2, 2021 | 1.41 | 1.44 | 27,030 | 1.42 | 1.38 | 38,108.41 | 22 | 1.4 |
| Jun 1, 2021 | 1.39 | -1.42 | 6,300 | 1.405 | 1.39 | 8,808.5 | 7 | 1.4 |
| May 31, 2021 | 1.41 | -0.35 | 2,018 | 1.415 | 1.36 | 2,840.44 | 10 | 1.415 |
| May 28, 2021 | 1.415 | 1.07 | 4,476 | 1.415 | 1.39 | 6,251.51 | 8 | 1.4 |
| May 27, 2021 | 1.4 | 1.45 | 61 | 1.4 | 1.4 | 85.4 | 2 | 1.4 |
| May 26, 2021 | 1.38 | -1.43 | 145,250 | 1.405 | 1.38 | 203,530 | 16 | 1.4 |
| May 25, 2021 | 1.4 | -3.45 | 4,200 | 1.43 | 1.38 | 5,860.5 | 7 | 1.38 |
| May 24, 2021 | 1.45 | -0.68 | 7,315 | 1.46 | 1.435 | 10,622.03 | 9 | 1.435 |
| May 21, 2021 | 1.46 | 3.91 | 4,434 | 1.46 | 1.39 | 6,214.23 | 12 | 1.42 |
| May 20, 2021 | 1.405 | -1.06 | 13,991 | 1.43 | 1.38 | 19,632.63 | 18 | 1.38 |
| May 19, 2021 | 1.42 | 1.43 | 47,475 | 1.42 | 1.395 | 67,387 | 7 | 1.42 |
| May 18, 2021 | 1.4 | 0.00 | 31,837 | 1.42 | 1.39 | 44,596.89 | 12 | 1.42 |
| May 17, 2021 | 1.4 | -1.41 | 170,804 | 1.44 | 1.395 | 239,503.72 | 61 | 1.43 |
| May 14, 2021 | 1.42 | 5.19 | 149,464 | 1.42 | 1.35 | 205,285.18 | 19 | 1.35 |
| May 13, 2021 | 1.35 | 3.05 | 127,944 | 1.36 | 1.3 | 173,758.44 | 32 | 1.35 |
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
