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 |
|---|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 5.12 | -0.97 | 32,421 | 5.19 | 5.11 | 166,722.97 | 111 | 5.19 |
| Oct 4, 2024 | 5.17 | 0.98 | 42,702 | 5.17 | 5.07 | 218,129.07 | 111 | 5.14 |
| Oct 3, 2024 | 5.12 | -1.16 | 33,155 | 5.16 | 5.03 | 168,767.79 | 115 | 5.16 |
| Oct 2, 2024 | 5.18 | -1.15 | 58,716 | 5.26 | 5.05 | 301,623.24 | 185 | 5.24 |
| Oct 1, 2024 | 5.24 | -1.69 | 31,824 | 5.34 | 5.24 | 168,025.63 | 107 | 5.34 |
| Sep 30, 2024 | 5.33 | 0.95 | 17,384 | 5.33 | 5.27 | 92,331.84 | 59 | 5.3 |
| Sep 27, 2024 | 5.28 | -0.75 | 26,808 | 5.33 | 5.22 | 141,934.21 | 116 | 5.32 |
| Sep 26, 2024 | 5.32 | 0.38 | 59,659 | 5.33 | 5.26 | 316,478 | 184 | 5.3 |
| Sep 25, 2024 | 5.3 | -0.75 | 66,699 | 5.36 | 5.27 | 353,505.08 | 183 | 5.28 |
| Sep 24, 2024 | 5.34 | -1.48 | 80,773 | 5.43 | 5.28 | 432,778.1 | 179 | 5.43 |
| Sep 23, 2024 | 5.42 | 0.18 | 54,859 | 5.43 | 5.28 | 295,256.67 | 199 | 5.38 |
| Sep 20, 2024 | 5.41 | 0.74 | 264,721 | 5.5 | 5.31 | 1,424,837.63 | 285 | 5.37 |
| Sep 19, 2024 | 5.37 | 3.07 | 231,780 | 5.4 | 5.18 | 1,217,262.09 | 374 | 5.21 |
| Sep 18, 2024 | 5.21 | 1.76 | 71,649 | 5.28 | 5.11 | 371,597.39 | 199 | 5.11 |
| Sep 17, 2024 | 5.12 | 2.40 | 52,023 | 5.14 | 4.95 | 260,012.24 | 169 | 5.03 |
| Sep 16, 2024 | 5 | -1.77 | 52,321 | 5.12 | 4.985 | 264,306.12 | 156 | 5.12 |
| Sep 13, 2024 | 5.09 | 0.20 | 31,894 | 5.1 | 5.03 | 161,737.16 | 113 | 5.08 |
| Sep 12, 2024 | 5.08 | -0.59 | 34,962 | 5.21 | 5.03 | 178,559.87 | 133 | 5.17 |
| Sep 11, 2024 | 5.11 | 0.20 | 47,886 | 5.24 | 5.06 | 247,728.17 | 157 | 5.24 |
| Sep 10, 2024 | 5.1 | -1.73 | 42,710 | 5.2 | 5.05 | 218,326.06 | 144 | 5.19 |
| Sep 9, 2024 | 5.19 | -1.52 | 35,028 | 5.29 | 5.1 | 181,195.91 | 146 | 5.29 |
| Sep 6, 2024 | 5.27 | 0.19 | 86,031 | 5.37 | 5.18 | 454,561.2 | 314 | 5.26 |
| Sep 5, 2024 | 5.26 | 5.73 | 118,602 | 5.28 | 4.98 | 613,077.93 | 450 | 4.98 |
| Sep 4, 2024 | 4.975 | 3.11 | 125,138 | 4.985 | 4.75 | 613,106.66 | 456 | 4.85 |
| Sep 3, 2024 | 4.825 | 1.69 | 21,407 | 4.85 | 4.735 | 102,765.87 | 89 | 4.76 |
| Sep 2, 2024 | 4.745 | 3.60 | 23,995 | 4.745 | 4.6 | 112,545.16 | 116 | 4.615 |
| Aug 30, 2024 | 4.58 | 1.78 | 14,529 | 4.6 | 4.54 | 66,267.42 | 58 | 4.6 |
| Aug 29, 2024 | 4.5 | -0.99 | 26,543 | 4.55 | 4.5 | 120,432.44 | 96 | 4.55 |
| Aug 28, 2024 | 4.545 | -0.33 | 29,340 | 4.625 | 4.52 | 134,445.93 | 105 | 4.56 |
| Aug 27, 2024 | 4.56 | -0.44 | 39,224 | 4.68 | 4.5 | 180,803.01 | 152 | 4.6 |
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
