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 & Services
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 4 | 0.63 | 22,426 | 4.035 | 3.965 | 89,732.56 | 90 | 4.02 |
| Sep 17, 2024 | 3.975 | -0.38 | 12,713 | 3.995 | 3.96 | 50,468.93 | 63 | 3.965 |
| Sep 16, 2024 | 3.99 | -0.25 | 17,456 | 4.035 | 3.985 | 69,876.7 | 103 | 4.015 |
| Sep 13, 2024 | 4 | 3.63 | 34,902 | 4.005 | 3.84 | 136,882.21 | 117 | 3.86 |
| Sep 12, 2024 | 3.86 | 1.18 | 16,630 | 3.9 | 3.805 | 63,943.62 | 95 | 3.855 |
| Sep 11, 2024 | 3.815 | -2.68 | 35,062 | 3.96 | 3.815 | 135,271.83 | 173 | 3.92 |
| Sep 10, 2024 | 3.92 | 0.51 | 5,392 | 3.94 | 3.87 | 21,036.17 | 48 | 3.94 |
| Sep 9, 2024 | 3.9 | 0.26 | 8,393 | 3.95 | 3.87 | 32,753.46 | 82 | 3.89 |
| Sep 6, 2024 | 3.89 | -1.27 | 17,631 | 3.99 | 3.885 | 69,039.92 | 113 | 3.99 |
| Sep 5, 2024 | 3.94 | 0.00 | 27,617 | 4.025 | 3.89 | 109,752.48 | 194 | 3.95 |
| Sep 4, 2024 | 3.94 | -1.00 | 12,278 | 3.96 | 3.9 | 48,237.76 | 114 | 3.93 |
| Sep 3, 2024 | 3.98 | -0.13 | 28,474 | 4.04 | 3.98 | 114,017.38 | 110 | 4.025 |
| Sep 2, 2024 | 3.985 | -1.24 | 35,039 | 4.06 | 3.965 | 139,775.57 | 123 | 4.06 |
| Aug 30, 2024 | 4.035 | 3.46 | 261,310 | 4.09 | 3.94 | 1,056,984.14 | 524 | 3.94 |
| Aug 29, 2024 | 3.9 | 0.13 | 32,099 | 3.94 | 3.84 | 124,854.05 | 132 | 3.93 |
| Aug 28, 2024 | 3.895 | 3.59 | 32,130 | 3.9 | 3.76 | 123,625.07 | 169 | 3.775 |
| Aug 27, 2024 | 3.76 | -0.53 | 10,891 | 3.83 | 3.75 | 40,985.79 | 70 | 3.83 |
| Aug 26, 2024 | 3.78 | -0.79 | 47,316 | 3.83 | 3.75 | 179,554.8 | 146 | 3.81 |
| Aug 23, 2024 | 3.81 | 1.74 | 18,377 | 3.835 | 3.74 | 69,910.95 | 110 | 3.74 |
| Aug 22, 2024 | 3.745 | -0.13 | 16,917 | 3.765 | 3.72 | 63,355.38 | 93 | 3.745 |
| Aug 21, 2024 | 3.75 | 0.00 | 50,436 | 3.8 | 3.71 | 188,809.95 | 238 | 3.75 |
| Aug 20, 2024 | 3.75 | -1.19 | 18,240 | 3.8 | 3.75 | 68,983.01 | 78 | 3.78 |
| Aug 19, 2024 | 3.795 | -0.13 | 22,563 | 3.84 | 3.775 | 85,705.05 | 80 | 3.8 |
| Aug 16, 2024 | 3.8 | 0.00 | 13,687 | 3.875 | 3.8 | 52,269.38 | 97 | 3.84 |
| Aug 14, 2024 | 3.8 | -0.52 | 31,534 | 3.9 | 3.795 | 120,781.17 | 139 | 3.865 |
| Aug 13, 2024 | 3.82 | 0.53 | 93,637 | 3.91 | 3.76 | 361,035.08 | 217 | 3.8 |
| Aug 12, 2024 | 3.8 | 3.26 | 37,539 | 3.8 | 3.66 | 140,627.11 | 140 | 3.66 |
| Aug 9, 2024 | 3.68 | -1.34 | 12,055 | 3.75 | 3.67 | 44,626.87 | 104 | 3.73 |
| Aug 8, 2024 | 3.73 | 1.08 | 14,077 | 3.73 | 3.64 | 51,590.73 | 58 | 3.665 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
20240917 Bank of Cyprus Holdings plc - Summary Document-ENG-Final.PDF 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
