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 1, 2024 | 5.74 | -1.37 | 75,403 | 5.83 | 5.73 | 436,113.77 | 302 | 5.82 |
| Sep 30, 2024 | 5.82 | 0.34 | 92,356 | 5.86 | 5.8 | 537,971.69 | 337 | 5.8 |
| Sep 27, 2024 | 5.8 | -1.69 | 106,802 | 5.94 | 5.8 | 625,697.87 | 414 | 5.93 |
| Sep 26, 2024 | 5.9 | -0.67 | 96,269 | 5.98 | 5.89 | 570,867.8 | 420 | 5.98 |
| Sep 25, 2024 | 5.94 | 1.89 | 208,567 | 5.99 | 5.85 | 1,240,640.29 | 600 | 5.87 |
| Sep 24, 2024 | 5.83 | 1.92 | 117,598 | 5.83 | 5.71 | 679,075.47 | 374 | 5.71 |
| Sep 23, 2024 | 5.72 | 1.78 | 116,492 | 5.76 | 5.62 | 663,646.92 | 426 | 5.66 |
| Sep 20, 2024 | 5.62 | 0.36 | 188,878 | 5.75 | 5.59 | 1,068,941.91 | 485 | 5.61 |
| Sep 19, 2024 | 5.6 | 1.45 | 115,068 | 5.68 | 5.53 | 642,202.6 | 388 | 5.58 |
| Sep 18, 2024 | 5.52 | -0.90 | 134,609 | 5.62 | 5.51 | 747,106.59 | 366 | 5.54 |
| Sep 17, 2024 | 5.57 | 0.36 | 79,570 | 5.6 | 5.53 | 443,734.62 | 257 | 5.53 |
| Sep 16, 2024 | 5.55 | 0.18 | 92,697 | 5.61 | 5.5 | 515,540.39 | 393 | 5.51 |
| Sep 13, 2024 | 5.54 | 0.36 | 115,215 | 5.61 | 5.49 | 637,887.97 | 526 | 5.52 |
| Sep 12, 2024 | 5.52 | -0.54 | 108,334 | 5.7 | 5.52 | 607,617.5 | 332 | 5.69 |
| Sep 11, 2024 | 5.55 | -1.60 | 102,859 | 5.68 | 5.54 | 573,866.03 | 406 | 5.64 |
| Sep 10, 2024 | 5.64 | -0.35 | 81,162 | 5.71 | 5.61 | 460,226.49 | 235 | 5.7 |
| Sep 9, 2024 | 5.66 | -0.88 | 82,374 | 5.75 | 5.65 | 470,221.37 | 249 | 5.71 |
| Sep 6, 2024 | 5.71 | -1.04 | 64,737 | 5.75 | 5.7 | 371,026.06 | 224 | 5.72 |
| Sep 5, 2024 | 5.77 | 1.05 | 41,692 | 5.79 | 5.71 | 240,300.65 | 183 | 5.72 |
| Sep 4, 2024 | 5.71 | -1.55 | 88,353 | 5.8 | 5.68 | 505,063.01 | 262 | 5.8 |
| Sep 3, 2024 | 5.8 | -0.68 | 71,858 | 5.87 | 5.79 | 419,035.5 | 237 | 5.85 |
| Sep 2, 2024 | 5.84 | 0.69 | 66,629 | 5.88 | 5.74 | 387,879.36 | 232 | 5.74 |
| Aug 30, 2024 | 5.8 | 0.00 | 72,348 | 5.84 | 5.79 | 420,465.42 | 222 | 5.8 |
| Aug 29, 2024 | 5.8 | 0.69 | 76,266 | 5.83 | 5.72 | 440,763.97 | 274 | 5.78 |
| Aug 28, 2024 | 5.76 | 0.17 | 96,363 | 5.84 | 5.75 | 559,142.49 | 318 | 5.75 |
| Aug 27, 2024 | 5.75 | -2.38 | 110,882 | 5.98 | 5.75 | 648,406.31 | 504 | 5.91 |
| Aug 26, 2024 | 5.89 | -1.83 | 130,559 | 5.95 | 5.82 | 771,513.61 | 504 | 5.83 |
| Aug 23, 2024 | 6 | 1.01 | 120,126 | 6.06 | 5.97 | 721,571.14 | 414 | 6 |
| Aug 22, 2024 | 5.94 | 3.12 | 126,545 | 5.98 | 5.78 | 747,828.92 | 506 | 5.8 |
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
