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 | 1.05 | 1.45 | 7,171 | 1.05 | 1 | 7,508.35 | 13 | 1 |
| Jun 23, 2021 | 1.035 | -1.43 | 3,214 | 1.05 | 1 | 3,345.22 | 7 | 1 |
| Jun 22, 2021 | 1.05 | -1.41 | 2,940 | 1.05 | 1.01 | 2,997.12 | 10 | 1.04 |
| Jun 18, 2021 | 1.065 | 2.40 | 1,201 | 1.07 | 1.025 | 1,280.53 | 3 | 1.07 |
| Jun 17, 2021 | 1.04 | 0.00 | 1,500 | 1.04 | 1.04 | 1,560 | 3 | 1.04 |
| Jun 16, 2021 | 1.04 | -1.89 | 1,301 | 1.065 | 1.04 | 1,361.55 | 7 | 1.065 |
| Jun 15, 2021 | 1.06 | 1.92 | 10,114 | 1.06 | 1.04 | 10,569.43 | 13 | 1.045 |
| Jun 14, 2021 | 1.04 | 0.00 | 10,515 | 1.06 | 1.04 | 11,056.79 | 16 | 1.055 |
| Jun 11, 2021 | 1.04 | 0.48 | 8,690 | 1.05 | 1.02 | 9,018.66 | 19 | 1.035 |
| Jun 10, 2021 | 1.035 | 0.00 | 5,774 | 1.04 | 1.03 | 5,999.72 | 5 | 1.04 |
| Jun 9, 2021 | 1.035 | 0.00 | 7,446 | 1.035 | 1.005 | 7,545.16 | 21 | 1.005 |
| Jun 8, 2021 | 1.035 | 0.00 | 9,254 | 1.045 | 1.02 | 9,565.75 | 13 | 1.035 |
| Jun 7, 2021 | 1.035 | 0.49 | 2,110 | 1.035 | 1.02 | 2,170.15 | 7 | 1.02 |
| Jun 4, 2021 | 1.03 | 0.00 | 20,310 | 1.03 | 1.005 | 20,740.55 | 14 | 1.03 |
| Jun 3, 2021 | 1.03 | 3.00 | 19,612 | 1.06 | 1 | 20,386.76 | 31 | 1 |
| Jun 2, 2021 | 1 | -2.91 | 14,304 | 1.02 | 0.97 | 14,332.17 | 29 | 0.97 |
| Jun 1, 2021 | 1.03 | -0.48 | 1,870 | 1.035 | 1.01 | 1,916.95 | 5 | 1.035 |
| May 31, 2021 | 1.035 | 0.49 | 1,580 | 1.035 | 1 | 1,589.49 | 5 | 1.01 |
| May 28, 2021 | 1.03 | 0.49 | 4,484 | 1.035 | 1.01 | 4,617.82 | 13 | 1.03 |
| May 27, 2021 | 1.025 | 1.99 | 1,735 | 1.03 | 0.996 | 1,751.51 | 9 | 0.996 |
| May 26, 2021 | 1.005 | -0.49 | 6,555 | 1.03 | 1 | 6,603.25 | 8 | 1 |
| May 25, 2021 | 1.01 | -1.94 | 22,470 | 1.02 | 0.99 | 22,597.65 | 31 | 0.99 |
| May 24, 2021 | 1.03 | 0.98 | 8,006 | 1.04 | 1.03 | 8,283.55 | 27 | 1.03 |
| May 21, 2021 | 1.02 | -2.39 | 16,491 | 1.05 | 1.005 | 16,918.06 | 26 | 1.045 |
| May 20, 2021 | 1.045 | 1.46 | 11,707 | 1.05 | 1 | 11,876.71 | 27 | 1.01 |
| May 19, 2021 | 1.03 | 0.00 | 9,009 | 1.04 | 1 | 9,159.01 | 21 | 1 |
| May 18, 2021 | 1.03 | 0.00 | 13,475 | 1.03 | 1 | 13,647.36 | 35 | 1 |
| May 17, 2021 | 1.03 | 0.98 | 7,876 | 1.03 | 1.01 | 7,970.51 | 18 | 1.02 |
| May 14, 2021 | 1.02 | 0.99 | 3,850 | 1.03 | 1 | 3,887.39 | 13 | 1 |
| May 13, 2021 | 1.01 | -0.98 | 27,420 | 1.03 | 0.99 | 27,655.29 | 39 | 0.99 |
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
