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 8, 2024 | 4.765 | -2.76 | 188,899 | 4.895 | 4.76 | 906,411.79 | 427 | 4.895 |
| Oct 7, 2024 | 4.9 | 0.00 | 57,287 | 4.95 | 4.845 | 279,838.14 | 202 | 4.88 |
| Oct 4, 2024 | 4.9 | 1.87 | 108,961 | 4.9 | 4.8 | 528,913.51 | 391 | 4.81 |
| Oct 3, 2024 | 4.81 | -1.64 | 194,621 | 4.89 | 4.805 | 938,021.33 | 340 | 4.89 |
| Oct 2, 2024 | 4.89 | -0.20 | 107,510 | 4.9 | 4.79 | 520,866.64 | 281 | 4.9 |
| Oct 1, 2024 | 4.9 | 0.00 | 214,401 | 4.95 | 4.84 | 1,044,067.83 | 403 | 4.92 |
| Sep 30, 2024 | 4.9 | -0.31 | 395,510 | 4.92 | 4.815 | 1,934,581.29 | 451 | 4.915 |
| Sep 27, 2024 | 4.915 | -0.30 | 77,788 | 4.945 | 4.875 | 381,482.28 | 296 | 4.93 |
| Sep 26, 2024 | 4.93 | 0.92 | 116,886 | 4.95 | 4.855 | 574,072.83 | 287 | 4.89 |
| Sep 25, 2024 | 4.885 | -1.11 | 195,489 | 4.96 | 4.885 | 954,341.18 | 317 | 4.95 |
| Sep 24, 2024 | 4.94 | -0.80 | 156,393 | 4.99 | 4.93 | 773,209.54 | 392 | 4.98 |
| Sep 23, 2024 | 4.98 | -0.20 | 179,595 | 4.99 | 4.92 | 892,364.5 | 281 | 4.92 |
| Sep 20, 2024 | 4.99 | 0.40 | 170,175 | 4.99 | 4.895 | 842,941.21 | 328 | 4.98 |
| Sep 19, 2024 | 4.97 | 2.47 | 148,358 | 4.97 | 4.855 | 726,034.01 | 252 | 4.885 |
| Sep 18, 2024 | 4.85 | -2.41 | 206,858 | 4.955 | 4.85 | 1,010,788.26 | 473 | 4.955 |
| Sep 17, 2024 | 4.97 | -0.60 | 169,455 | 4.995 | 4.945 | 840,614.74 | 362 | 4.995 |
| Sep 16, 2024 | 5 | 0.00 | 97,191 | 5.05 | 4.945 | 483,370.94 | 261 | 5.05 |
| Sep 13, 2024 | 5 | -0.40 | 124,312 | 5.01 | 4.955 | 618,806.88 | 457 | 4.99 |
| Sep 12, 2024 | 5.02 | 1.01 | 86,674 | 5.03 | 4.925 | 430,371.45 | 333 | 4.98 |
| Sep 11, 2024 | 4.97 | -0.80 | 150,373 | 5 | 4.905 | 743,273.39 | 391 | 4.995 |
| Sep 10, 2024 | 5.01 | 0.20 | 135,741 | 5.05 | 4.96 | 678,831.37 | 295 | 5 |
| Sep 9, 2024 | 5 | 0.10 | 41,749 | 5 | 4.95 | 207,717.22 | 155 | 4.995 |
| Sep 6, 2024 | 4.995 | -0.10 | 38,824 | 5 | 4.955 | 193,294.67 | 160 | 4.995 |
| Sep 5, 2024 | 5 | -0.20 | 28,385 | 5.04 | 4.96 | 141,641.15 | 140 | 5.02 |
| Sep 4, 2024 | 5.01 | -0.40 | 55,782 | 5.02 | 4.95 | 278,051.02 | 164 | 5 |
| Sep 3, 2024 | 5.03 | 0.20 | 88,517 | 5.05 | 4.99 | 443,990.79 | 189 | 5 |
| Sep 2, 2024 | 5.02 | -2.52 | 145,403 | 5.16 | 5.02 | 735,589.37 | 299 | 5.14 |
| Aug 30, 2024 | 5.15 | 1.98 | 450,581 | 5.17 | 4.985 | 2,279,348.25 | 365 | 5.05 |
| Aug 29, 2024 | 5.05 | -0.59 | 123,883 | 5.05 | 4.98 | 621,704.04 | 311 | 5.05 |
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
