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 23, 2021 | 1.18 | -2.88 | 19,110 | 1.215 | 1.17 | 22,697.33 | 68 | 1.215 |
| Jun 22, 2021 | 1.215 | 1.67 | 27,947 | 1.225 | 1.18 | 33,350.73 | 57 | 1.225 |
| Jun 18, 2021 | 1.195 | -5.16 | 32,936 | 1.27 | 1.195 | 40,487.39 | 103 | 1.27 |
| Jun 17, 2021 | 1.26 | 0.00 | 66,648 | 1.295 | 1.22 | 84,925.58 | 148 | 1.265 |
| Jun 16, 2021 | 1.26 | 2.02 | 103,392 | 1.325 | 1.24 | 131,701.09 | 229 | 1.26 |
| Jun 15, 2021 | 1.235 | 0.00 | 52,691 | 1.255 | 1.2 | 64,752.47 | 119 | 1.205 |
| Jun 14, 2021 | 1.235 | -0.40 | 25,696 | 1.26 | 1.225 | 31,970.88 | 62 | 1.24 |
| Jun 11, 2021 | 1.24 | 0.81 | 35,816 | 1.25 | 1.215 | 44,207.06 | 87 | 1.22 |
| Jun 10, 2021 | 1.23 | 1.65 | 37,071 | 1.23 | 1.18 | 44,986.65 | 79 | 1.205 |
| Jun 9, 2021 | 1.21 | -1.63 | 12,926 | 1.225 | 1.18 | 15,579.51 | 49 | 1.225 |
| Jun 8, 2021 | 1.23 | -1.20 | 23,533 | 1.26 | 1.21 | 28,841.14 | 61 | 1.26 |
| Jun 7, 2021 | 1.245 | 1.22 | 54,284 | 1.255 | 1.205 | 67,126.82 | 131 | 1.24 |
| Jun 4, 2021 | 1.23 | 4.24 | 63,549 | 1.23 | 1.18 | 76,986.75 | 113 | 1.205 |
| Jun 3, 2021 | 1.18 | 0.00 | 25,603 | 1.19 | 1.16 | 30,016.69 | 63 | 1.18 |
| Jun 2, 2021 | 1.18 | 5.83 | 46,341 | 1.19 | 1.095 | 53,600.8 | 113 | 1.095 |
| Jun 1, 2021 | 1.115 | 0.00 | 20,800 | 1.115 | 1.07 | 22,707.75 | 57 | 1.1 |
| May 31, 2021 | 1.115 | 2.29 | 17,749 | 1.12 | 1.1 | 19,778.96 | 49 | 1.12 |
| May 28, 2021 | 1.09 | 2.35 | 6,935 | 1.1 | 1.07 | 7,531.99 | 30 | 1.085 |
| May 27, 2021 | 1.065 | -0.93 | 26,745 | 1.1 | 1.06 | 28,793.6 | 55 | 1.075 |
| May 26, 2021 | 1.075 | -1.38 | 20,481 | 1.085 | 1.06 | 21,989.63 | 41 | 1.075 |
| May 25, 2021 | 1.09 | -1.36 | 14,110 | 1.09 | 1.065 | 15,229.8 | 38 | 1.09 |
| May 24, 2021 | 1.105 | 0.45 | 24,522 | 1.13 | 1.08 | 27,172.68 | 49 | 1.1 |
| May 21, 2021 | 1.1 | 0.46 | 35,433 | 1.105 | 1.045 | 37,883.81 | 83 | 1.085 |
| May 20, 2021 | 1.095 | 4.29 | 25,065 | 1.1 | 1.04 | 26,849.53 | 66 | 1.05 |
| May 19, 2021 | 1.05 | -3.67 | 20,410 | 1.1 | 1.03 | 21,881.73 | 61 | 1.08 |
| May 18, 2021 | 1.09 | -1.80 | 16,163 | 1.12 | 1.085 | 17,761.48 | 46 | 1.115 |
| May 17, 2021 | 1.11 | -0.89 | 7,297 | 1.135 | 1.09 | 8,071.6 | 34 | 1.13 |
| May 14, 2021 | 1.12 | 4.19 | 26,930 | 1.13 | 1.06 | 29,446.14 | 73 | 1.09 |
| May 13, 2021 | 1.075 | 1.42 | 40,528 | 1.085 | 1.025 | 42,975.89 | 96 | 1.045 |
| May 12, 2021 | 1.06 | -0.47 | 16,877 | 1.075 | 1.04 | 17,794.08 | 62 | 1.04 |
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
