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 21, 2024 | 4.38 | -1.13 | 163,150 | 4.43 | 4.38 | 717,683.18 | 93 | 4.43 |
| Nov 20, 2024 | 4.43 | 0.68 | 1,080,821 | 4.47 | 4.39 | 4,683,440.34 | 164 | 4.47 |
| Nov 19, 2024 | 4.4 | -2.00 | 323,408 | 4.53 | 4.38 | 1,439,837.73 | 206 | 4.53 |
| Nov 18, 2024 | 4.49 | 0.67 | 287,978 | 4.51 | 4.44 | 1,290,497.76 | 192 | 4.44 |
| Nov 15, 2024 | 4.46 | -2.41 | 676,653 | 4.5 | 4.44 | 3,028,512.55 | 379 | 4.5 |
| Nov 14, 2024 | 4.57 | 0.88 | 248,944 | 4.61 | 4.5 | 1,134,565.98 | 232 | 4.56 |
| Nov 13, 2024 | 4.53 | 0.22 | 1,002,204 | 4.56 | 4.44 | 4,528,709.97 | 217 | 4.54 |
| Nov 12, 2024 | 4.52 | 2.03 | 1,121,429 | 4.55 | 4.47 | 5,061,564.23 | 397 | 4.48 |
| Nov 11, 2024 | 4.43 | 2.55 | 246,899 | 4.43 | 4.34 | 1,079,496.5 | 399 | 4.35 |
| Nov 8, 2024 | 4.32 | -1.82 | 451,092 | 4.48 | 4.31 | 1,974,716.14 | 316 | 4.4 |
| Nov 7, 2024 | 4.4 | 4.02 | 573,172 | 4.41 | 4.23 | 2,484,462.95 | 418 | 4.25 |
| Nov 6, 2024 | 4.23 | 0.00 | 146,031 | 4.27 | 4.22 | 620,369.18 | 118 | 4.25 |
| Nov 5, 2024 | 4.23 | 0.24 | 124,599 | 4.25 | 4.22 | 528,124.39 | 74 | 4.24 |
| Nov 4, 2024 | 4.22 | 0.48 | 86,042 | 4.25 | 4.22 | 364,550.64 | 90 | 4.23 |
| Nov 1, 2024 | 4.2 | -0.71 | 384,252 | 4.27 | 4.15 | 1,627,616.98 | 325 | 4.27 |
| Oct 31, 2024 | 4.23 | 0.95 | 232,670 | 4.26 | 4.19 | 987,757.41 | 147 | 4.19 |
| Oct 30, 2024 | 4.19 | -2.78 | 189,596 | 4.33 | 4.18 | 806,484.28 | 215 | 4.31 |
| Oct 29, 2024 | 4.31 | -0.23 | 152,514 | 4.34 | 4.29 | 658,285.49 | 180 | 4.3 |
| Oct 25, 2024 | 4.32 | -0.23 | 275,473 | 4.35 | 4.29 | 1,193,571.09 | 253 | 4.33 |
| Oct 24, 2024 | 4.33 | 0.93 | 188,184 | 4.35 | 4.29 | 813,502.37 | 185 | 4.3 |
| Oct 23, 2024 | 4.29 | 0.94 | 220,539 | 4.3 | 4.2 | 941,799.7 | 210 | 4.29 |
| Oct 22, 2024 | 4.25 | 0.71 | 394,348 | 4.26 | 4.22 | 1,674,824.15 | 363 | 4.25 |
| Oct 21, 2024 | 4.22 | -0.71 | 224,193 | 4.27 | 4.22 | 951,667.79 | 294 | 4.22 |
| Oct 18, 2024 | 4.25 | -0.93 | 246,944 | 4.3 | 4.18 | 1,052,315.53 | 244 | 4.29 |
| Oct 17, 2024 | 4.29 | 0.47 | 108,932 | 4.32 | 4.28 | 468,012.11 | 134 | 4.3 |
| Oct 16, 2024 | 4.27 | -0.70 | 96,258 | 4.33 | 4.25 | 412,274.01 | 184 | 4.25 |
| Oct 15, 2024 | 4.3 | -1.83 | 209,380 | 4.4 | 4.25 | 904,431.01 | 392 | 4.33 |
| Oct 14, 2024 | 4.38 | -0.23 | 105,433 | 4.42 | 4.35 | 461,495.63 | 217 | 4.36 |
| Oct 11, 2024 | 4.39 | -0.45 | 326,982 | 4.45 | 4.36 | 1,442,803.04 | 383 | 4.41 |
| Oct 10, 2024 | 4.41 | 1.61 | 445,839 | 4.49 | 4.29 | 1,962,886.13 | 693 | 4.4 |
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
