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 |
|---|---|---|---|---|---|---|---|---|
| May 14, 2021 | 1.84 | 0.00 | 4,808 | 1.84 | 1.76 | 8,775.93 | 23 | 1.84 |
| May 13, 2021 | 1.84 | 0.00 | 11,967 | 1.84 | 1.81 | 21,904.66 | 29 | 1.825 |
| May 12, 2021 | 1.84 | 2.22 | 22,051 | 1.86 | 1.795 | 40,300.62 | 82 | 1.795 |
| May 11, 2021 | 1.8 | -0.55 | 27,277 | 1.83 | 1.695 | 47,791.08 | 90 | 1.725 |
| May 10, 2021 | 1.81 | 4.62 | 30,188 | 1.85 | 1.705 | 54,519.4 | 103 | 1.725 |
| May 7, 2021 | 1.73 | -1.70 | 13,273 | 1.75 | 1.69 | 22,685.13 | 67 | 1.73 |
| May 6, 2021 | 1.76 | 0.00 | 10,693 | 1.76 | 1.7 | 18,431.4 | 67 | 1.73 |
| May 5, 2021 | 1.76 | -1.12 | 2,942 | 1.76 | 1.725 | 5,123.39 | 24 | 1.75 |
| Apr 29, 2021 | 1.78 | -0.56 | 11,942 | 1.81 | 1.75 | 21,116.12 | 33 | 1.81 |
| Apr 28, 2021 | 1.79 | 1.42 | 5,043 | 1.79 | 1.755 | 8,925.67 | 27 | 1.785 |
| Apr 27, 2021 | 1.765 | -0.84 | 11,573 | 1.82 | 1.72 | 20,526.8 | 36 | 1.79 |
| Apr 26, 2021 | 1.78 | 3.19 | 25,525 | 1.83 | 1.755 | 45,602 | 100 | 1.765 |
| Apr 23, 2021 | 1.725 | -1.99 | 24,499 | 1.75 | 1.7 | 42,159.34 | 88 | 1.73 |
| Apr 22, 2021 | 1.76 | 1.15 | 31,575 | 1.8 | 1.72 | 55,559.3 | 108 | 1.775 |
| Apr 21, 2021 | 1.74 | 4.82 | 61,542 | 1.755 | 1.68 | 106,717.22 | 175 | 1.7 |
| Apr 20, 2021 | 1.66 | 7.10 | 72,686 | 1.66 | 1.55 | 117,841.34 | 192 | 1.55 |
| Apr 19, 2021 | 1.55 | -2.52 | 20,670 | 1.585 | 1.5 | 31,957.35 | 64 | 1.58 |
| Apr 16, 2021 | 1.59 | 0.00 | 14,960 | 1.62 | 1.55 | 23,374.02 | 29 | 1.59 |
| Apr 15, 2021 | 1.59 | 1.92 | 4,550 | 1.63 | 1.52 | 7,118.09 | 30 | 1.56 |
| Apr 14, 2021 | 1.56 | -1.58 | 6,404 | 1.595 | 1.52 | 9,965.99 | 21 | 1.565 |
| Apr 13, 2021 | 1.585 | 2.59 | 11,341 | 1.65 | 1.555 | 17,982.1 | 66 | 1.555 |
| Apr 12, 2021 | 1.545 | -0.32 | 7,030 | 1.55 | 1.5 | 10,665.83 | 26 | 1.545 |
| Apr 9, 2021 | 1.55 | 2.31 | 7,745 | 1.59 | 1.47 | 11,786.18 | 38 | 1.47 |
| Apr 8, 2021 | 1.515 | -0.66 | 4,135 | 1.55 | 1.5 | 6,289.52 | 25 | 1.53 |
| Apr 7, 2021 | 1.525 | -2.56 | 6,774 | 1.545 | 1.5 | 10,314.14 | 46 | 1.54 |
| Apr 6, 2021 | 1.565 | -0.95 | 11,465 | 1.605 | 1.53 | 17,829 | 50 | 1.56 |
| Apr 1, 2021 | 1.58 | 1.94 | 3,385 | 1.58 | 1.505 | 5,256.43 | 29 | 1.55 |
| Mar 31, 2021 | 1.55 | 0.00 | 937 | 1.55 | 1.54 | 1,447.85 | 8 | 1.54 |
| Mar 30, 2021 | 1.55 | 0.00 | 10,943 | 1.55 | 1.52 | 16,775.96 | 35 | 1.54 |
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 27-07-2020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
