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 |
|---|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.07 | 1.40 | 18,523 | 5.15 | 5 | 94,240.87 | 135 | 5 |
| Nov 19, 2024 | 5 | -8.59 | 99,603 | 5.52 | 4.81 | 498,648.72 | 568 | 5.5 |
| Nov 18, 2024 | 5.47 | -2.15 | 14,059 | 5.63 | 5.35 | 76,631.19 | 108 | 5.63 |
| Nov 15, 2024 | 5.59 | -1.93 | 10,988 | 5.74 | 5.58 | 62,185.03 | 84 | 5.74 |
| Nov 14, 2024 | 5.7 | -0.52 | 14,629 | 5.89 | 5.66 | 84,819.35 | 83 | 5.76 |
| Nov 13, 2024 | 5.73 | 0.53 | 10,100 | 5.84 | 5.68 | 58,130.55 | 62 | 5.73 |
| Nov 12, 2024 | 5.7 | -0.18 | 9,022 | 5.75 | 5.63 | 51,527.39 | 70 | 5.74 |
| Nov 11, 2024 | 5.71 | -1.21 | 10,262 | 5.79 | 5.71 | 59,094.73 | 78 | 5.76 |
| Nov 8, 2024 | 5.78 | -0.69 | 10,313 | 5.89 | 5.68 | 59,301.91 | 66 | 5.89 |
| Nov 7, 2024 | 5.82 | -0.51 | 5,915 | 5.89 | 5.78 | 34,500.83 | 65 | 5.89 |
| Nov 6, 2024 | 5.85 | 0.17 | 10,637 | 5.94 | 5.82 | 62,668.99 | 56 | 5.89 |
| Nov 5, 2024 | 5.84 | -0.34 | 8,908 | 5.89 | 5.79 | 52,042.36 | 58 | 5.88 |
| Nov 4, 2024 | 5.86 | -1.35 | 9,762 | 5.9 | 5.79 | 57,230.18 | 79 | 5.87 |
| Nov 1, 2024 | 5.94 | 0.34 | 5,975 | 6.03 | 5.87 | 35,630.55 | 40 | 5.94 |
| Oct 31, 2024 | 5.92 | 1.20 | 10,549 | 5.92 | 5.79 | 61,817.66 | 72 | 5.83 |
| Oct 30, 2024 | 5.85 | -1.02 | 11,414 | 5.97 | 5.78 | 67,074.64 | 92 | 5.97 |
| Oct 29, 2024 | 5.91 | 0.17 | 11,202 | 5.97 | 5.91 | 66,596.76 | 96 | 5.94 |
| Oct 25, 2024 | 5.9 | -2.16 | 16,536 | 6.09 | 5.87 | 99,176.52 | 109 | 6.05 |
| Oct 24, 2024 | 6.03 | -1.79 | 11,173 | 6.19 | 6.01 | 68,662.11 | 75 | 6.14 |
| Oct 23, 2024 | 6.14 | -0.65 | 12,182 | 6.22 | 6.05 | 75,168.49 | 84 | 6.17 |
| Oct 22, 2024 | 6.18 | -4.19 | 10,815 | 6.42 | 6.18 | 68,852.66 | 84 | 6.41 |
| Oct 21, 2024 | 6.45 | 0.78 | 78,834 | 6.58 | 6.33 | 514,699 | 161 | 6.4 |
| Oct 18, 2024 | 6.4 | 6.49 | 88,830 | 6.4 | 6.01 | 549,990.16 | 191 | 6.05 |
| Oct 17, 2024 | 6.01 | 2.38 | 17,364 | 6.09 | 5.89 | 103,725.77 | 96 | 5.89 |
| Oct 16, 2024 | 5.87 | -2.17 | 56,528 | 6.06 | 5.78 | 331,623.85 | 306 | 6.02 |
| Oct 15, 2024 | 6 | -4.61 | 89,870 | 6.31 | 5.99 | 556,465.73 | 266 | 6.31 |
| Oct 14, 2024 | 6.29 | -0.16 | 9,619 | 6.32 | 6.23 | 60,478.93 | 53 | 6.31 |
| Oct 11, 2024 | 6.3 | -1.56 | 16,052 | 6.41 | 6.2 | 100,759.13 | 93 | 6.41 |
| Oct 10, 2024 | 6.4 | 0.16 | 8,795 | 6.41 | 6.32 | 56,104.16 | 68 | 6.4 |
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
