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 | 7.66 | -0.26 | 2,320 | 7.8 | 7.5 | 17,818.92 | 34 | 7.7 |
| Jun 17, 2021 | 7.68 | 1.86 | 1,962 | 7.68 | 7.5 | 14,910.8 | 30 | 7.54 |
| Jun 16, 2021 | 7.54 | -2.84 | 2,913 | 7.78 | 7.48 | 22,241.3 | 41 | 7.76 |
| Jun 15, 2021 | 7.76 | 1.57 | 1,338 | 7.8 | 7.6 | 10,323.38 | 45 | 7.64 |
| Jun 14, 2021 | 7.64 | 3.52 | 7,263 | 7.64 | 7.26 | 53,833.12 | 57 | 7.46 |
| Jun 11, 2021 | 7.38 | -1.07 | 3,915 | 7.44 | 7.3 | 28,766.5 | 30 | 7.36 |
| Jun 10, 2021 | 7.46 | 0.81 | 827 | 7.48 | 7.3 | 6,078.18 | 21 | 7.48 |
| Jun 9, 2021 | 7.4 | 0.82 | 7,847 | 7.46 | 7.2 | 57,210.82 | 92 | 7.34 |
| Jun 8, 2021 | 7.34 | -2.13 | 1,333 | 7.5 | 7.32 | 9,940.78 | 21 | 7.36 |
| Jun 7, 2021 | 7.5 | -1.06 | 378 | 7.58 | 7.46 | 2,842.7 | 11 | 7.58 |
| Jun 4, 2021 | 7.58 | -1.04 | 2,885 | 7.66 | 7.48 | 21,797.68 | 36 | 7.66 |
| Jun 3, 2021 | 7.66 | 1.86 | 4,838 | 7.72 | 7.44 | 36,633.44 | 53 | 7.54 |
| Jun 2, 2021 | 7.52 | 0.53 | 3,634 | 7.56 | 7.44 | 27,288.9 | 39 | 7.48 |
| Jun 1, 2021 | 7.48 | 1.63 | 7,892 | 7.66 | 7.26 | 58,376.48 | 99 | 7.4 |
| May 31, 2021 | 7.36 | -2.39 | 6,258 | 7.74 | 7.36 | 47,114.92 | 58 | 7.5 |
| May 28, 2021 | 7.54 | 0.80 | 9,278 | 7.58 | 7.44 | 69,356.02 | 66 | 7.44 |
| May 27, 2021 | 7.48 | -2.60 | 7,175 | 7.62 | 7.48 | 54,250.58 | 71 | 7.6 |
| May 26, 2021 | 7.68 | -2.29 | 18,820 | 7.8 | 7.6 | 145,063.7 | 126 | 7.72 |
| May 25, 2021 | 7.86 | 2.08 | 29,067 | 8 | 7.68 | 227,866.08 | 155 | 7.7 |
| May 24, 2021 | 7.7 | 3.49 | 10,863 | 7.88 | 7.5 | 83,685.36 | 98 | 7.56 |
| May 21, 2021 | 7.44 | 1.36 | 16,934 | 7.44 | 7.08 | 123,027.18 | 102 | 7.34 |
| May 20, 2021 | 7.34 | 2.51 | 6,189 | 7.34 | 7 | 44,232.8 | 64 | 7.16 |
| May 19, 2021 | 7.16 | -2.45 | 13,119 | 7.36 | 6.98 | 94,307.36 | 131 | 7.34 |
| May 18, 2021 | 7.34 | 2.23 | 31,670 | 7.68 | 7.18 | 233,484.52 | 197 | 7.18 |
| May 17, 2021 | 7.18 | 5.28 | 29,107 | 7.3 | 6.9 | 206,172.86 | 190 | 7 |
| May 14, 2021 | 6.82 | 0.29 | 2,889 | 6.88 | 6.66 | 19,468 | 20 | 6.8 |
| May 13, 2021 | 6.8 | 3.03 | 5,239 | 6.82 | 6.54 | 35,165.74 | 53 | 6.68 |
| May 12, 2021 | 6.6 | -4.07 | 6,688 | 6.96 | 6.6 | 45,167.62 | 78 | 6.96 |
| May 11, 2021 | 6.88 | 1.18 | 7,311 | 7 | 6.7 | 49,650.32 | 62 | 7 |
| May 10, 2021 | 6.8 | 0.00 | 7,132 | 7 | 6.74 | 48,851.46 | 57 | 6.76 |
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
