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 | 1.13 | -3.42 | 401 | 1.13 | 1.105 | 446.88 | 4 | 1.105 |
| Jun 17, 2021 | 1.17 | -0.43 | 3,878 | 1.17 | 1.15 | 4,459.72 | 11 | 1.15 |
| Jun 16, 2021 | 1.175 | -1.67 | 4,342 | 1.195 | 1.12 | 4,916.56 | 24 | 1.195 |
| Jun 15, 2021 | 1.195 | -0.42 | 3,831 | 1.22 | 1.15 | 4,591.86 | 19 | 1.2 |
| Jun 14, 2021 | 1.2 | 1.69 | 6,818 | 1.2 | 1.155 | 8,044.06 | 16 | 1.155 |
| Jun 11, 2021 | 1.18 | 0.00 | 4,955 | 1.18 | 1.135 | 5,693.68 | 23 | 1.18 |
| Jun 10, 2021 | 1.18 | 0.00 | 10,118 | 1.2 | 1.15 | 11,886.98 | 22 | 1.18 |
| Jun 9, 2021 | 1.18 | 0.85 | 24,550 | 1.2 | 1.17 | 29,013.12 | 34 | 1.17 |
| Jun 8, 2021 | 1.17 | -2.50 | 17,052 | 1.2 | 1.135 | 19,787.12 | 35 | 1.2 |
| Jun 7, 2021 | 1.2 | 2.56 | 19,362 | 1.23 | 1.15 | 23,338.42 | 71 | 1.17 |
| Jun 4, 2021 | 1.17 | 8.33 | 20,923 | 1.17 | 1.04 | 23,582.02 | 46 | 1.04 |
| Jun 3, 2021 | 1.08 | -0.92 | 4,860 | 1.08 | 1.03 | 5,158.53 | 22 | 1.05 |
| Jun 2, 2021 | 1.09 | 1.87 | 4,491 | 1.095 | 1.05 | 4,892.91 | 15 | 1.07 |
| Jun 1, 2021 | 1.07 | 0.47 | 5,605 | 1.125 | 1.03 | 6,032.95 | 24 | 1.05 |
| May 31, 2021 | 1.065 | -0.47 | 3,751 | 1.07 | 1.015 | 3,941.66 | 13 | 1.03 |
| May 28, 2021 | 1.07 | 0.94 | 19,025 | 1.085 | 1.045 | 20,341.29 | 46 | 1.06 |
| May 27, 2021 | 1.06 | 8.38 | 17,460 | 1.065 | 0.97 | 17,706.14 | 48 | 0.978 |
| May 26, 2021 | 0.978 | -0.61 | 5,513 | 0.996 | 0.94 | 5,215.42 | 21 | 0.994 |
| May 25, 2021 | 0.984 | -4.00 | 749 | 1.02 | 0.94 | 737.12 | 14 | 0.94 |
| May 24, 2021 | 1.025 | -0.49 | 5,554 | 1.05 | 1 | 5,641.64 | 25 | 1.03 |
| May 21, 2021 | 1.03 | -3.74 | 7,731 | 1.07 | 0.998 | 7,917.3 | 26 | 1.05 |
| May 20, 2021 | 1.07 | 4.90 | 7,999 | 1.07 | 1.03 | 8,429.24 | 23 | 1.03 |
| May 19, 2021 | 1.02 | -7.27 | 9,695 | 1.09 | 1.02 | 10,180.17 | 36 | 1.035 |
| May 18, 2021 | 1.1 | -2.65 | 9,545 | 1.135 | 1.055 | 10,516.96 | 34 | 1.1 |
| May 17, 2021 | 1.13 | 1.35 | 3,855 | 1.145 | 1.1 | 4,313.65 | 13 | 1.145 |
| May 14, 2021 | 1.115 | 1.36 | 6,911 | 1.13 | 1.08 | 7,698.21 | 26 | 1.08 |
| May 13, 2021 | 1.1 | -0.45 | 23,978 | 1.13 | 1.08 | 26,618.5 | 49 | 1.1 |
| May 12, 2021 | 1.105 | 3.27 | 64,292 | 1.14 | 1.07 | 71,009.43 | 144 | 1.07 |
| May 11, 2021 | 1.07 | 4.39 | 19,504 | 1.07 | 1 | 20,062.37 | 68 | 1.025 |
| May 10, 2021 | 1.025 | 10.69 | 48,663 | 1.06 | 0.92 | 47,838.91 | 112 | 0.94 |
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
