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 17, 2024 | 5.56 | -1.42 | 34,790 | 5.62 | 5.5 | 193,091.9 | 188 | 5.59 |
| Sep 16, 2024 | 5.64 | 0.00 | 15,639 | 5.66 | 5.54 | 87,702.88 | 131 | 5.64 |
| Sep 13, 2024 | 5.64 | -0.18 | 18,605 | 5.67 | 5.57 | 104,706.42 | 107 | 5.65 |
| Sep 12, 2024 | 5.65 | 0.36 | 34,467 | 5.7 | 5.59 | 194,922.18 | 177 | 5.68 |
| Sep 11, 2024 | 5.63 | -0.35 | 19,227 | 5.63 | 5.56 | 107,628.35 | 137 | 5.61 |
| Sep 10, 2024 | 5.65 | 0.00 | 20,302 | 5.67 | 5.6 | 114,495.19 | 129 | 5.6 |
| Sep 9, 2024 | 5.65 | 0.00 | 14,745 | 5.66 | 5.6 | 83,160.07 | 107 | 5.65 |
| Sep 6, 2024 | 5.65 | 0.18 | 14,260 | 5.65 | 5.6 | 80,282.82 | 82 | 5.62 |
| Sep 5, 2024 | 5.64 | 0.36 | 14,435 | 5.67 | 5.53 | 81,408.85 | 129 | 5.53 |
| Sep 4, 2024 | 5.62 | -0.71 | 16,293 | 5.66 | 5.57 | 91,241.37 | 151 | 5.58 |
| Sep 3, 2024 | 5.66 | 1.25 | 42,055 | 5.66 | 5.56 | 236,281.63 | 144 | 5.6 |
| Sep 2, 2024 | 5.59 | -0.18 | 19,555 | 5.62 | 5.5 | 108,606.96 | 117 | 5.58 |
| Aug 30, 2024 | 5.6 | 1.45 | 28,305 | 5.6 | 5.45 | 156,679.91 | 136 | 5.47 |
| Aug 29, 2024 | 5.52 | 0.00 | 16,828 | 5.55 | 5.46 | 92,230.37 | 141 | 5.52 |
| Aug 28, 2024 | 5.52 | -0.72 | 25,790 | 5.56 | 5.46 | 141,949.47 | 188 | 5.46 |
| Aug 27, 2024 | 5.56 | 0.72 | 21,230 | 5.57 | 5.48 | 117,181.64 | 160 | 5.57 |
| Aug 26, 2024 | 5.52 | 0.18 | 18,254 | 5.56 | 5.49 | 100,641.7 | 142 | 5.51 |
| Aug 23, 2024 | 5.51 | -2.48 | 44,544 | 5.65 | 5.51 | 247,972.48 | 203 | 5.6 |
| Aug 22, 2024 | 5.65 | 1.44 | 37,926 | 5.65 | 5.5 | 212,587.79 | 226 | 5.5 |
| Aug 21, 2024 | 5.57 | 1.27 | 25,610 | 5.57 | 5.46 | 141,082.29 | 136 | 5.5 |
| Aug 20, 2024 | 5.5 | 0.73 | 15,421 | 5.5 | 5.43 | 84,410.49 | 91 | 5.43 |
| Aug 19, 2024 | 5.46 | -1.27 | 19,212 | 5.56 | 5.45 | 105,382.48 | 179 | 5.56 |
| Aug 16, 2024 | 5.53 | 0.55 | 18,961 | 5.55 | 5.47 | 104,519.87 | 167 | 5.55 |
| Aug 14, 2024 | 5.5 | 0.55 | 32,338 | 5.51 | 5.39 | 175,741.91 | 180 | 5.5 |
| Aug 13, 2024 | 5.47 | 0.00 | 35,617 | 5.47 | 5.36 | 192,327.43 | 181 | 5.41 |
| Aug 12, 2024 | 5.47 | 1.30 | 13,633 | 5.47 | 5.35 | 73,718.5 | 101 | 5.42 |
| Aug 9, 2024 | 5.4 | -0.92 | 32,352 | 5.45 | 5.37 | 174,472.56 | 187 | 5.38 |
| Aug 8, 2024 | 5.45 | 0.55 | 43,825 | 5.45 | 5.29 | 233,747.55 | 260 | 5.31 |
| Aug 7, 2024 | 5.42 | 2.07 | 50,089 | 5.42 | 5.32 | 268,920.47 | 273 | 5.37 |
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
