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 | 7.65 | -0.26 | 157,853 | 7.7 | 7.595 | 1,205,787.95 | 456 | 7.67 |
| Jun 17, 2021 | 7.67 | 2.81 | 326,279 | 7.67 | 7.54 | 2,485,334.52 | 1,044 | 7.58 |
| Jun 16, 2021 | 7.46 | -2.10 | 371,961 | 7.64 | 7.46 | 2,795,699.52 | 1,149 | 7.62 |
| Jun 15, 2021 | 7.62 | -2.06 | 319,570 | 7.83 | 7.605 | 2,467,375.3 | 768 | 7.78 |
| Jun 14, 2021 | 7.78 | 1.97 | 773,185 | 7.79 | 7.65 | 5,982,744.28 | 1,225 | 7.69 |
| Jun 11, 2021 | 7.63 | 1.19 | 408,207 | 7.65 | 7.56 | 3,108,351.4 | 728 | 7.615 |
| Jun 10, 2021 | 7.54 | 2.86 | 1,704,573 | 7.625 | 7.32 | 12,754,293.27 | 1,800 | 7.345 |
| Jun 9, 2021 | 7.33 | 0.41 | 343,218 | 7.33 | 7.25 | 2,504,675.19 | 631 | 7.3 |
| Jun 8, 2021 | 7.3 | 0.00 | 220,518 | 7.33 | 7.235 | 1,605,624.59 | 484 | 7.3 |
| Jun 7, 2021 | 7.3 | 1.04 | 315,022 | 7.355 | 7.23 | 2,291,746.23 | 490 | 7.23 |
| Jun 4, 2021 | 7.225 | 0.91 | 180,156 | 7.26 | 7.2 | 1,304,091.84 | 348 | 7.26 |
| Jun 3, 2021 | 7.16 | -1.10 | 98,200 | 7.265 | 7.16 | 708,166.7 | 294 | 7.24 |
| Jun 2, 2021 | 7.24 | 0.28 | 134,155 | 7.295 | 7.215 | 971,629.15 | 390 | 7.295 |
| Jun 1, 2021 | 7.22 | -0.14 | 145,912 | 7.295 | 7.22 | 1,058,472.67 | 471 | 7.25 |
| May 31, 2021 | 7.23 | 0.00 | 172,090 | 7.3 | 7.22 | 1,246,342.8 | 461 | 7.23 |
| May 28, 2021 | 7.23 | -1.63 | 146,416 | 7.4 | 7.23 | 1,065,953.75 | 505 | 7.4 |
| May 27, 2021 | 7.35 | 1.94 | 361,757 | 7.35 | 7.18 | 2,637,141.87 | 839 | 7.205 |
| May 26, 2021 | 7.21 | -0.96 | 92,994 | 7.35 | 7.2 | 675,219.93 | 341 | 7.33 |
| May 25, 2021 | 7.28 | -2.02 | 316,530 | 7.53 | 7.28 | 2,329,803.43 | 672 | 7.43 |
| May 24, 2021 | 7.43 | 0.47 | 233,623 | 7.51 | 7.345 | 1,729,660.42 | 626 | 7.42 |
| May 21, 2021 | 7.395 | -0.34 | 211,498 | 7.43 | 7.27 | 1,552,844.77 | 565 | 7.43 |
| May 20, 2021 | 7.42 | 1.30 | 226,784 | 7.43 | 7.25 | 1,672,480.92 | 705 | 7.43 |
| May 19, 2021 | 7.325 | -2.72 | 328,196 | 7.52 | 7.325 | 2,438,515.11 | 849 | 7.5 |
| May 18, 2021 | 7.53 | -0.66 | 576,564 | 7.64 | 7.51 | 4,369,624.97 | 609 | 7.55 |
| May 17, 2021 | 7.58 | 1.07 | 555,481 | 7.735 | 7.53 | 4,223,985.23 | 1,218 | 7.55 |
| May 14, 2021 | 7.5 | 0.47 | 130,246 | 7.515 | 7.4 | 973,418.77 | 426 | 7.465 |
| May 13, 2021 | 7.465 | 0.47 | 269,580 | 7.515 | 7.29 | 2,002,054.42 | 776 | 7.43 |
| May 12, 2021 | 7.43 | 0.41 | 130,597 | 7.435 | 7.3 | 965,655.76 | 397 | 7.4 |
| May 11, 2021 | 7.4 | -0.40 | 178,382 | 7.51 | 7.28 | 1,315,470.59 | 631 | 7.35 |
| May 10, 2021 | 7.43 | 3.34 | 232,970 | 7.49 | 7.23 | 1,717,609.9 | 692 | 7.25 |
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
