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 | 3.793 | -1.74 | 1,324,655 | 3.87 | 3.793 | 5,067,624.54 | 1,771 | 3.86 |
| Sep 17, 2024 | 3.86 | 0.26 | 2,502,004 | 3.879 | 3.843 | 9,652,699.92 | 1,796 | 3.86 |
| Sep 16, 2024 | 3.85 | -0.70 | 3,665,097 | 3.88 | 3.833 | 14,113,497.7 | 1,659 | 3.877 |
| Sep 13, 2024 | 3.877 | -0.23 | 3,399,038 | 3.918 | 3.875 | 13,204,082.71 | 2,189 | 3.918 |
| Sep 12, 2024 | 3.886 | 0.47 | 9,349,119 | 3.924 | 3.864 | 36,401,305.52 | 2,162 | 3.898 |
| Sep 11, 2024 | 3.868 | -0.77 | 2,459,869 | 3.894 | 3.832 | 9,501,616.29 | 2,593 | 3.876 |
| Sep 10, 2024 | 3.898 | -2.06 | 3,424,339 | 4 | 3.874 | 13,470,440.99 | 2,492 | 3.997 |
| Sep 9, 2024 | 3.98 | -0.03 | 1,894,512 | 3.999 | 3.951 | 7,536,179.26 | 1,779 | 3.98 |
| Sep 6, 2024 | 3.981 | -0.28 | 2,558,350 | 3.992 | 3.95 | 10,170,891.98 | 2,269 | 3.992 |
| Sep 5, 2024 | 3.992 | 0.45 | 2,220,355 | 4.009 | 3.98 | 8,865,618.94 | 1,493 | 3.998 |
| Sep 4, 2024 | 3.974 | -0.23 | 2,939,587 | 3.974 | 3.902 | 11,568,650.27 | 3,193 | 3.926 |
| Sep 3, 2024 | 3.983 | -0.92 | 3,270,719 | 4.047 | 3.963 | 13,103,577.53 | 2,384 | 4.02 |
| Sep 2, 2024 | 4.02 | 2.87 | 3,857,752 | 4.02 | 3.902 | 15,366,357.34 | 3,485 | 3.908 |
| Aug 30, 2024 | 3.908 | 2.17 | 6,280,349 | 3.908 | 3.82 | 24,465,729.99 | 3,002 | 3.837 |
| Aug 29, 2024 | 3.825 | 0.55 | 1,863,924 | 3.842 | 3.8 | 7,124,794.03 | 2,109 | 3.82 |
| Aug 28, 2024 | 3.804 | -1.96 | 1,946,441 | 3.917 | 3.804 | 7,466,907.85 | 2,587 | 3.88 |
| Aug 27, 2024 | 3.88 | -1.82 | 1,593,256 | 3.979 | 3.874 | 6,241,852.3 | 2,442 | 3.951 |
| Aug 26, 2024 | 3.952 | 1.49 | 2,331,300 | 3.982 | 3.894 | 9,192,688.46 | 2,270 | 3.9 |
| Aug 23, 2024 | 3.894 | 1.88 | 2,352,767 | 3.894 | 3.821 | 9,105,352.44 | 2,144 | 3.868 |
| Aug 22, 2024 | 3.822 | -0.88 | 2,617,571 | 3.85 | 3.812 | 10,015,567.39 | 3,064 | 3.845 |
| Aug 21, 2024 | 3.856 | -0.41 | 1,768,917 | 3.923 | 3.856 | 6,861,173.91 | 2,518 | 3.885 |
| Aug 20, 2024 | 3.872 | -1.15 | 1,385,837 | 3.939 | 3.844 | 5,365,639.37 | 1,826 | 3.921 |
| Aug 19, 2024 | 3.917 | -1.73 | 1,825,209 | 3.983 | 3.916 | 7,207,971.38 | 2,583 | 3.962 |
| Aug 16, 2024 | 3.986 | 1.32 | 3,917,493 | 3.995 | 3.959 | 15,599,068.28 | 3,551 | 3.995 |
| Aug 14, 2024 | 3.934 | 0.92 | 4,044,315 | 3.948 | 3.908 | 15,902,756.53 | 3,900 | 3.914 |
| Aug 13, 2024 | 3.898 | 1.78 | 2,785,016 | 3.91 | 3.827 | 10,814,731.75 | 3,139 | 3.85 |
| Aug 12, 2024 | 3.83 | 2.30 | 4,683,762 | 3.83 | 3.734 | 17,658,828.95 | 2,526 | 3.744 |
| Aug 9, 2024 | 3.744 | 0.65 | 1,402,293 | 3.788 | 3.728 | 5,258,346.93 | 1,736 | 3.76 |
| Aug 8, 2024 | 3.72 | -0.53 | 3,005,411 | 3.755 | 3.678 | 11,127,053.2 | 3,065 | 3.7 |
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
