Corporate | Kiriacoulis Group of Companies
Corporate | Kiriacoulis Group of Companies
En
  • En
  • Gr
  • Home
  • Management
    • Members of the BoD
    • Policy on the Suitability of Members of the BoD
    • Remuneration Policy of the BoD
    • Remuneration Report of the BoD
      • Year 2021
      • Year 2020
      • Year 2019
    • Μembers of the Audit Committee
    • Regulation of Operation of the Audit Committee
    • Activity Report of the Audit Committee
      • Year 2021
      • Year 2020
      • Year 2019
    • Μembers of the Remuneration & Nominations Committee
    • Regulation of Operation of the Remuneration and Nominations Committee
    • Executive Officers
    • Management Consultants
  • Company Profile
    • General Information
    • Organization Structure
    • Human Resources
    • Service Points
    • Fleet
    • Industry
    • Shareholders
    • Equity Participations
    • Important Events
  • Share Market Prices
    • Year 2023
    • Year 2022
    • Year 2021
    • Year 2020
    • Year 2019
    • Year 2018
    • Year 2017
    • Year 2016
    • Year 2015
    • Year 2014
    • Year 2013
    • Year 2012
    • Year 2011
    • Year 2009
    • Year 2008
    • Year 2007
    • Year 2006
    • Year 2005
    • Year 2004
    • Year 2003
    • Year 2002
    • Year 2001
    • Year 2000
  • Financials
    • Financial statements
    • Share Capital Evolution
    • Corporate Presentations
  • Corporate News
    • Year 2022
    • Year 2021
    • Year 2020
    • Year 2019
    • Year 2018
    • Year 2017
    • Year 2016
    • Year 2015
    • Year 2014
    • Year 2013
    • Year 2012
    • Year 2011
    • Year 2010
    • Year 2009
    • Year 2008
    • Year 2007
    • Year 2006
    • Year 2005
    • Year 2004
    • Year 2003
    • Year 2002
  • Shareholders’ Rights
  • Articles of Association
  • HCG Code
  • Internal Rule Book
  • Ελληνικά
En
  • En
  • Gr
© Kiriacoulis Group of Companies
Share Market Prices
Evolution of the share market price for 2019
15/01/2020 by Chris Balikos in Share Market Prices

 

The Company’s shares were listed on the Parallel Market of the Athens Stock Exchange on 10 April 1998 under the symbol “KYRI”. Pursuant to the new Athens Exchange Rulebook which has been in force since 10 October 2011 the shares are traded on the Stock Market in the category “Main Market” under the same symbol “KYRI” and ISIN (International Securities Identification Number) GRS295003008. The Company’s share participated in the composition of FTSE/Athex Small Cap Index from the session of 02/06/2008 until the session of 30/11/2009 and from the session of 30/04/2010 until the session of 25/05/2012, as its calculation ceased from the session dated 28/05/2012. From the session of 14/09/2012 until the session of 30/11/2012 it participated in the composition of FTSE/Athex Mid Cap Index. Until the session of 30/11/2012 it participated in the composition of FTSE/Athex Travel – Leisure Index and FTSE/Athex Market Index, in which it participates again from the session of 02/12/2013 until the session of 08/12/2014. From the session of 03/12/2012 it participates in the composition of FTSE/Athex Global Traders Index. From the session of 02/06/2014 it participates in the composition of FTSE/Athex Global Traders Index Plus. Also, it participates in the composition of Athex All Share Index.

The following table (1) shows the monthly prices of Parent company’s share whereas table (2) the monthly prices of Athens Exchange Stock Market indices in which the Parent company’s share participate. The table (3) shows the total trading volume,the volume per trade and the marketability of Parent company’s share for each month of trading. It should be noted that monthly price is defined as the closing price on the last trading session of each month and monthly trading volume as the sum of the daily trading volumes of each month.

TABLE 1
PRICES OF PARENT COMPANY
Months Share Market Price %
Jan.* 0,945 -2,1%
Feb. 0,910 -3,7%
Mar. 0,940 3,3%
Αpr. 1,030 9,6%
May 1,500 45,6%
Jun. 1,560 4,0%
Jul. 2,440 56,4%
Aug. 2,340 -4,1%
Sep. 2,000 -14,5%
Oct. 2,060 3,0%
Nov. 2,060 0,0%
Dec. 1,940 -5,8%

 

TABLE 2
PRICES OF ATHEX STOCK MARKET INDICES
Months Athex All Share Index % FTSE/Athex Global Traders Index % FTSE/Athex Global Traders Index Plus %
Jan.* 165,82 4,9% 2.058,51 8,5% 2.101,72 5,4%
Feb. 176,77 6,6% 2.124,19 3,2% 2.182,80 3,9%
Mar. 181,15 2,5% 2.169,78 2,1% 2.190,88 0,4%
Apr. 190,34 5,1% 2.277,42 5,0% 2.253,21 2,8%
May 197,25 3,6% 2.278,21 0,03% 2.228,48 -1,1%
Jun. 208,93 5,9% 2.387,47 4,8% 2.282,93 2,4%
Jul. 215,26 3,0% 2.488,29 4,2% 2.467,24 8,1%
Aug. 208,95 -2,9% 2.425,12 -2,5% 2.363,71 -4,2%
Sep. 202,16 -3,2% 2.371,28 -2,2% 2.268,76 -4,0%
Oct. 204,03 0,9% 2.429,02 2,4% 2.305,47 1,6%
Nov. 213,04 4,4% 2.443,44 0,6% 2.317,54 0,5%
Dec. 215,66 1,2% 2.482,46 1,6% 2.318,70 0,1%

 

TABLE 3
TRADING VOLUME – NUMBER OF TRADES – MARKETABILITY OF PARENT COMPANY’S SHARE
Months Monthly Trading Volume % Monthly Number of Trades % Monthly Trading Volume per Trade % Monthly Marketability
Jan.* 63.933 1.880,0% 105 275,0% 609 429,5% 0,84%
Feb. 46.245 -27,7% 55 -47,6% 841 38,1% 0,61%
Mar. 53.628 16,0% 96 74,5% 559 -33,6% 0,71%
Apr. 155.218 189,4% 348 262,5% 446 -20,2% 2,04%
May 64.918 -58,2% 268 -23,0% 242 -45,7% 0,85%
Jun. 97.504 50,2% 452 68,7% 216 -10,9% 1,28%
Jul. 930.394 854,2% 1.163 157,3% 800 270,9% 12,25%
Aug. 101.146 -89,1% 482 -58,6% 210 -73,8% 1,33%
Sep. 258.357 155,4% 870 80,5% 297 41,5% 3,40%
Oct. 200.225 -22,5% 766 -12,0% 261 -12,0% 2,64%
Nov. 51.727 -74,2% 336 -56,1% 154 -41,1% 0,68%
Dec. 45.433 -12,2% 240 -28,6% 189 23,0% 0,60%

*The percentage changes of January are calculated taking into account the relevant values of December of the previous year.

 The table (4) presents Parent company’s share trading data for period less than or equal to 12 months.

 

TABLE 4
PARENT COMPANY’S SHARE TRADING DATA
PERIOD JANUARY 2019-DECEMBER 2019
Highest Closing Price ( € ) 2,58
Lowest Closing Price ( € ) 0,81
Marketability of period 27,24%
Market Price to Book Value Ratio* 0,67

*It is calculated as the closing market price on the last trading session of period to the last published book value per share.

 All the presented data are adjusted to all corporate actions that took place in the reference period.

 

TABLE 5
RANGE OF CLOSING SHARE PRICES
Months Low High Range
Jan. 0,81 1,00 0,19
Feb. 0,87 0,95 0,08
Mar. 0,90 0,95 0,05
Apr. 0,92 1,22 0,30
May 1,06 1,60 0,54
Jun. 1,31 1,79 0,48
Jul. 1,45 2,58 1,13
Aug. 2,04 2,50 0,46
Sep. 1,97 2,38 0,41
Oct. 1,86 2,18 0,32
Nov. 1,94 2,16 0,22
Dec. 1,86 2,16 0,30

 

TABLE 6
VALUE OF TRANSACTIONS
Months KIRI (in €) % All Shares (in mil. €) %
Jan.* 60.613,91 1.890,8 832,91 9,9%
Feb. 43.434,91 -28,3% 886,79 6,5%
Mar. 50.664,13 16,6% 1.084,13 22,3%
Apr. 157.629,08 211,1% 1.115,68 2,9%
May 86.775,24 -44,9% 2.442,47 118,9%
Jun. 153.962,58 77,4% 1.640,03 -32,9%
Jul. 1.613.997,37 948,3% 1.731,31 5,6%
Aug. 227.931,12 -85,9% 1.382,98 -20,1%
Sep. 563.146,35 147,1% 1.315,10 -4,9%
Oct. 407.387,83 -27,7% 1.385,84 5,4%
Nov. 103.840,89 -74,5% 1.493,64 7,8%
Dec. 88.088,38 -15,2% 1.325,59 -11,3%

*The percentage changes of January are calculated taking into account the value of transactions of  the Company’s share as well as the shares that are traded on the Stock Market of December of the previous year.

TABLE 7
PERCENTAGE CHANGES*
Period Share Market Price Athex All Share Index FTSE/Athex Global Traders Index FTSE/Athex Global Traders Index Plus
31 Dec. 2018 – 31 Jan. 2019 -2,1% 4,9% 8,5% 5,4%
31 Dec. 2018 – 28 Feb. 2019 -5,7% 11,9% 12,0% 9,4%
31 Dec. 2018 – 29 Mar. 2019 -2,6% 14,6% 14,4% 9,8%
31 Dec. 2018 – 30 Apr. 2019 6,7% 20,5% 20,0% 13,0%
31 Dec. 2018 – 31 May 2019 55,4% 24,8% 20,1% 11,7%
31 Dec. 2018 – 28 Jun. 2019 61,7% 32,2% 25,8% 14,5%
31 Dec. 2018 – 31 Jul. 2019 152,8% 36,2% 31,1% 23,7%
31 Dec. 2018 – 30 Aug. 2019 142,5% 32,2% 27,8% 18,5%
31 Dec. 2018 – 30 Sep. 2019 107,3% 27,9% 25,0% 13,8%
31 Dec. 2018 – 31 Oct. 2019 113,5% 29,1% 28,0% 15,6%
31 Dec. 2018 – 29 Nov. 2019 113,5% 34,8% 28,8% 16,2%
31 Dec. 2018 – 31 Dec. 2019 101,0% 36,5% 30,8% 16,3%

*The percentage changes are calculated taking into account the closing prices.

TABLE 8
MARKET CAPITALISATION AT THE END OF THE MONTH
Months KIRI (in €) % All Shares (in mil. €)** %
Jan.* 7.177.426,20 -2,1% 47.098,54 4,9%
Feb. 6.911.595,60 -3,7% 50.201,10 6,6%
Mar. 7.139.450,40 3,3% 51.434,96 2,5%
Apr. 7.823.014,80 9,6% 53.706,06 4,4%
May 11.392.740,00 45,6% 55.921,23 4,1%
Jun. 11.848.449,60 4,0% 59.242,47 5,9%
Jul. 18.532.190,40 56,4% 61.119,11 3,2%
Aug. 17.772.674,40 -4,1% 57.657,80 -5,7%
Sep. 15.190.320,00 -14,5% 57.420,47 -0,4%
Oct. 15.646.029,60 3,0% 57.937,49 0,9%
Nov. 15.646.029,60 0,0% 60.492,08 4,4%
Dec. 14.734.610,40 -5,8% 61.217,27 1,2%

*The percentage changes of January are calculated taking into account the market capitalisation of the Company’s share as well as the shares that are traded on the Stock Market of December of the previous year.

** The market value of suspended shares is not included.
Data Sources:

1. Athens Exchange Group, Securities Market, Monthly Statistical Bulletin, issues 01-12/2019.

2. Athens Exchange Group, Securities Market, Monthly Statistical Bulletin, AxiaNumbers, issues 01-12/2019.

Chris Balikos

Share Market Prices

  • Year 2023
  • Year 2022
  • Year 2021
  • Year 2020
  • Year 2019
  • Year 2018
  • Year 2017
  • Year 2016
  • Year 2015
  • Year 2014
  • Year 2013
  • Year 2012
  • Year 2011
  • Year 2010
  • Year 2009
  • Year 2008
  • Year 2007
  • Year 2006
  • Year 2005
  • Year 2004
  • Year 2003
  • Year 2002
  • Year 2001
  • Year 2000

Kiriacoulis Group

The KIRIACOULIS GROUP of companies is active in the Yachting & Tourism industry since 1980. The backbone of the group consists of “Kiriacoulis Mediterranean Cruises Shipping S.A.” and “Kiriacoulis Mediterranean Cruises Sole Shareholder Shipping Co Ltd.”.

Main Menu

  • Home
  • Management
    • Members of the BoD
    • Policy on the Suitability of Members of the BoD
    • Remuneration Policy of the BoD
    • Remuneration Report of the BoD
      • Year 2021
      • Year 2020
      • Year 2019
    • Μembers of the Audit Committee
    • Regulation of Operation of the Audit Committee
    • Activity Report of the Audit Committee
      • Year 2021
      • Year 2020
      • Year 2019
    • Μembers of the Remuneration & Nominations Committee
    • Regulation of Operation of the Remuneration and Nominations Committee
    • Executive Officers
    • Management Consultants
  • Company Profile
    • General Information
    • Organization Structure
    • Human Resources
    • Service Points
    • Fleet
    • Industry
    • Shareholders
    • Equity Participations
    • Important Events
  • Share Market Prices
    • Year 2023
    • Year 2022
    • Year 2021
    • Year 2020
    • Year 2019
    • Year 2018
    • Year 2017
    • Year 2016
    • Year 2015
    • Year 2014
    • Year 2013
    • Year 2012
    • Year 2011
    • Year 2009
    • Year 2008
    • Year 2007
    • Year 2006
    • Year 2005
    • Year 2004
    • Year 2003
    • Year 2002
    • Year 2001
    • Year 2000
  • Financials
    • Financial statements
    • Share Capital Evolution
    • Corporate Presentations
  • Corporate News
    • Year 2022
    • Year 2021
    • Year 2020
    • Year 2019
    • Year 2018
    • Year 2017
    • Year 2016
    • Year 2015
    • Year 2014
    • Year 2013
    • Year 2012
    • Year 2011
    • Year 2010
    • Year 2009
    • Year 2008
    • Year 2007
    • Year 2006
    • Year 2005
    • Year 2004
    • Year 2003
    • Year 2002
  • Shareholders’ Rights
  • Articles of Association
  • HCG Code
  • Internal Rule Book
  • Ελληνικά

Corporate Links

  • Group Main Page
  • Yacht Charter
  • Yacht Sales
  • Kiriacoulis Marinas
  • Privacy Policy
  • Contact Us

Contact us

Investor Relations Department
Contact Person: Hariklia Theodorou
(+30) 210-9886187

chara@kiriacoulis.com

7 Alimou Ave, Alimos, 17455, Greece

www.kiriacoulis.com

© 2021 Kiriacoulis Group of Companies
Corporate | Kiriacoulis Group of Companies

WordPress Download Manager - Best Download Management Plugin