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 | 1.634 | 2.77 | 36,484 | 1.638 | 1.578 | 59,246.86 | 131 | 1.578 |
| Jun 17, 2021 | 1.59 | 0.63 | 5,373 | 1.598 | 1.564 | 8,545.33 | 38 | 1.59 |
| Jun 16, 2021 | 1.58 | 0.51 | 6,455 | 1.594 | 1.568 | 10,185.31 | 35 | 1.57 |
| Jun 15, 2021 | 1.572 | -1.26 | 51,664 | 1.62 | 1.572 | 82,671.74 | 127 | 1.588 |
| Jun 14, 2021 | 1.592 | 0.00 | 38,213 | 1.6 | 1.57 | 60,380.15 | 94 | 1.59 |
| Jun 11, 2021 | 1.592 | -1.49 | 35,994 | 1.65 | 1.588 | 57,873.61 | 133 | 1.61 |
| Jun 10, 2021 | 1.616 | -1.94 | 56,016 | 1.65 | 1.61 | 90,764.94 | 145 | 1.65 |
| Jun 9, 2021 | 1.648 | -0.12 | 90,586 | 1.68 | 1.642 | 150,506.88 | 188 | 1.67 |
| Jun 8, 2021 | 1.65 | 6.59 | 303,208 | 1.69 | 1.564 | 496,366.62 | 706 | 1.574 |
| Jun 7, 2021 | 1.548 | 2.52 | 47,084 | 1.558 | 1.502 | 72,537.74 | 136 | 1.528 |
| Jun 4, 2021 | 1.51 | -1.69 | 323,463 | 1.58 | 1.5 | 488,835.27 | 283 | 1.53 |
| Jun 3, 2021 | 1.536 | -1.29 | 25,736 | 1.58 | 1.52 | 39,689.27 | 63 | 1.528 |
| Jun 2, 2021 | 1.556 | 5.14 | 126,190 | 1.562 | 1.47 | 193,033.92 | 304 | 1.47 |
| Jun 1, 2021 | 1.48 | -1.20 | 15,499 | 1.49 | 1.47 | 22,901.79 | 41 | 1.482 |
| May 31, 2021 | 1.498 | -0.66 | 5,175 | 1.506 | 1.472 | 7,764.36 | 31 | 1.472 |
| May 28, 2021 | 1.508 | 0.80 | 18,450 | 1.508 | 1.466 | 27,494.5 | 46 | 1.48 |
| May 27, 2021 | 1.496 | 0.54 | 3,132 | 1.5 | 1.458 | 4,671.78 | 24 | 1.47 |
| May 26, 2021 | 1.488 | 1.92 | 8,005 | 1.488 | 1.44 | 11,794.39 | 44 | 1.44 |
| May 25, 2021 | 1.46 | 0.97 | 7,891 | 1.482 | 1.452 | 11,556.45 | 34 | 1.48 |
| May 24, 2021 | 1.446 | -1.36 | 11,638 | 1.466 | 1.44 | 16,823.1 | 40 | 1.448 |
| May 21, 2021 | 1.466 | -2.14 | 21,664 | 1.49 | 1.43 | 31,556.63 | 80 | 1.47 |
| May 20, 2021 | 1.498 | 2.60 | 43,214 | 1.51 | 1.454 | 63,829.09 | 86 | 1.46 |
| May 19, 2021 | 1.46 | -2.67 | 12,588 | 1.488 | 1.46 | 18,515.51 | 48 | 1.468 |
| May 18, 2021 | 1.5 | -0.53 | 26,998 | 1.524 | 1.5 | 40,782.97 | 54 | 1.51 |
| May 17, 2021 | 1.508 | 1.62 | 6,274 | 1.51 | 1.484 | 9,428.07 | 32 | 1.484 |
| May 14, 2021 | 1.484 | -0.93 | 14,645 | 1.53 | 1.484 | 22,133.35 | 56 | 1.506 |
| May 13, 2021 | 1.498 | -0.13 | 23,767 | 1.52 | 1.462 | 35,794.97 | 58 | 1.466 |
| May 12, 2021 | 1.5 | 2.04 | 21,460 | 1.504 | 1.466 | 31,922.14 | 91 | 1.48 |
| May 11, 2021 | 1.47 | -0.54 | 6,378 | 1.486 | 1.45 | 9,312.33 | 38 | 1.466 |
| May 10, 2021 | 1.478 | 0.54 | 10,354 | 1.494 | 1.47 | 15,329.3 | 74 | 1.47 |
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
