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 18, 2021 | 3.64 | 1.11 | 562,090 | 3.68 | 3.62 | 2,024,078.26 | 46 | 3.63 |
| Jun 17, 2021 | 3.6 | -1.64 | 35,934 | 3.74 | 3.54 | 130,715.97 | 87 | 3.68 |
| Jun 16, 2021 | 3.66 | -0.27 | 5,629 | 3.7 | 3.6 | 20,500.71 | 35 | 3.67 |
| Jun 15, 2021 | 3.67 | -0.54 | 23,117 | 3.69 | 3.62 | 84,360.21 | 44 | 3.65 |
| Jun 14, 2021 | 3.69 | 1.10 | 4,111 | 3.69 | 3.6 | 15,009.44 | 23 | 3.6 |
| Jun 11, 2021 | 3.65 | 0.00 | 1,906 | 3.68 | 3.6 | 6,969.96 | 16 | 3.68 |
| Jun 10, 2021 | 3.65 | 1.11 | 4,191 | 3.67 | 3.54 | 15,261.57 | 24 | 3.67 |
| Jun 9, 2021 | 3.61 | -0.28 | 3,972 | 3.7 | 3.54 | 14,315.98 | 33 | 3.7 |
| Jun 8, 2021 | 3.62 | -0.55 | 3,359 | 3.66 | 3.59 | 12,143.43 | 29 | 3.66 |
| Jun 7, 2021 | 3.64 | 0.00 | 19,038 | 3.73 | 3.56 | 69,807.68 | 93 | 3.64 |
| Jun 4, 2021 | 3.64 | 3.12 | 485,940 | 3.65 | 3.5 | 1,702,635.52 | 87 | 3.58 |
| Jun 3, 2021 | 3.53 | 1.73 | 5,281 | 3.6 | 3.47 | 18,608.59 | 38 | 3.49 |
| Jun 2, 2021 | 3.47 | -0.86 | 6,059 | 3.55 | 3.45 | 21,177.46 | 74 | 3.55 |
| Jun 1, 2021 | 3.5 | 0.57 | 1,483 | 3.52 | 3.48 | 5,181.75 | 14 | 3.49 |
| May 31, 2021 | 3.48 | 0.87 | 2,959 | 3.5 | 3.45 | 10,266.54 | 25 | 3.5 |
| May 28, 2021 | 3.45 | -2.82 | 9,911 | 3.55 | 3.45 | 34,706.36 | 48 | 3.55 |
| May 27, 2021 | 3.55 | 2.01 | 6,711 | 3.6 | 3.5 | 23,963.72 | 54 | 3.51 |
| May 26, 2021 | 3.48 | 0.58 | 4,592 | 3.52 | 3.46 | 16,049.1 | 28 | 3.46 |
| May 25, 2021 | 3.46 | -0.57 | 5,062 | 3.54 | 3.45 | 17,637.26 | 32 | 3.48 |
| May 24, 2021 | 3.48 | 0.29 | 12,096 | 3.58 | 3.46 | 42,387.63 | 56 | 3.58 |
| May 21, 2021 | 3.47 | -3.07 | 42,397 | 3.58 | 3.43 | 146,667.15 | 132 | 3.58 |
| May 20, 2021 | 3.58 | -0.56 | 7,692 | 3.62 | 3.52 | 27,472.17 | 51 | 3.62 |
| May 19, 2021 | 3.6 | -0.83 | 12,106 | 3.65 | 3.5 | 43,123.69 | 74 | 3.65 |
| May 18, 2021 | 3.63 | 3.42 | 12,766 | 3.66 | 3.55 | 45,964.34 | 55 | 3.58 |
| May 17, 2021 | 3.51 | 0.00 | 10,388 | 3.58 | 3.46 | 36,601 | 38 | 3.58 |
| May 14, 2021 | 3.51 | -2.23 | 23,390 | 3.6 | 3.5 | 82,507.08 | 58 | 3.56 |
| May 13, 2021 | 3.59 | 1.70 | 24,353 | 3.6 | 3.5 | 86,072.38 | 59 | 3.52 |
| May 12, 2021 | 3.53 | -1.67 | 43,140 | 3.68 | 3.53 | 154,703.42 | 83 | 3.6 |
| May 11, 2021 | 3.59 | 1.13 | 68,180 | 3.59 | 3.53 | 242,117.16 | 70 | 3.56 |
| May 10, 2021 | 3.55 | 3.80 | 83,765 | 3.57 | 3.44 | 295,509.71 | 157 | 3.44 |
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 05052021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
