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 | 2.96 | -1.00 | 69,069 | 2.995 | 2.95 | 204,506.91 | 275 | 2.95 |
| Oct 7, 2024 | 2.99 | -0.99 | 28,435 | 3.045 | 2.965 | 85,149.48 | 96 | 2.965 |
| Oct 4, 2024 | 3.02 | 1.17 | 56,854 | 3.03 | 2.98 | 170,506.31 | 160 | 3 |
| Oct 3, 2024 | 2.985 | -1.65 | 28,997 | 3.05 | 2.98 | 87,052.92 | 157 | 3 |
| Oct 2, 2024 | 3.035 | -2.57 | 519,923 | 3.09 | 3 | 1,568,763.67 | 338 | 3.08 |
| Oct 1, 2024 | 3.115 | 0.65 | 42,764 | 3.135 | 3.07 | 132,330.61 | 98 | 3.115 |
| Sep 30, 2024 | 3.095 | -0.48 | 84,719 | 3.13 | 3.08 | 262,548.46 | 194 | 3.09 |
| Sep 27, 2024 | 3.11 | -1.27 | 23,412 | 3.19 | 3.11 | 73,199.32 | 126 | 3.19 |
| Sep 26, 2024 | 3.15 | -0.32 | 36,361 | 3.21 | 3.15 | 115,098 | 243 | 3.21 |
| Sep 25, 2024 | 3.16 | 0.32 | 77,336 | 3.22 | 3.13 | 245,591.05 | 123 | 3.13 |
| Sep 24, 2024 | 3.15 | 0.00 | 38,651 | 3.205 | 3.125 | 122,730.1 | 160 | 3.18 |
| Sep 23, 2024 | 3.15 | 4.65 | 71,215 | 3.18 | 2.99 | 221,448.3 | 259 | 2.99 |
| Sep 20, 2024 | 3.01 | -0.50 | 24,613 | 3.06 | 2.98 | 74,817.17 | 156 | 3.02 |
| Sep 19, 2024 | 3.025 | 1.51 | 51,151 | 3.04 | 2.985 | 154,189.65 | 140 | 3.035 |
| Sep 18, 2024 | 2.98 | -1.81 | 32,355 | 3.075 | 2.98 | 97,267.83 | 146 | 3.03 |
| Sep 17, 2024 | 3.035 | -0.16 | 15,386 | 3.1 | 3.02 | 46,889.39 | 80 | 3.1 |
| Sep 16, 2024 | 3.04 | -0.65 | 28,282 | 3.1 | 3.01 | 85,794.87 | 117 | 3.06 |
| Sep 13, 2024 | 3.06 | 2.68 | 55,426 | 3.06 | 2.97 | 167,348.48 | 154 | 3 |
| Sep 12, 2024 | 2.98 | -2.30 | 110,978 | 3.115 | 2.98 | 336,683.46 | 371 | 3.04 |
| Sep 11, 2024 | 3.05 | -2.71 | 188,117 | 3.125 | 2.92 | 566,598.83 | 550 | 3.105 |
| Sep 10, 2024 | 3.135 | -0.95 | 36,518 | 3.18 | 3.12 | 115,124.36 | 137 | 3.17 |
| Sep 9, 2024 | 3.165 | 1.61 | 78,587 | 3.2 | 3.15 | 249,883.91 | 287 | 3.17 |
| Sep 6, 2024 | 3.115 | -1.27 | 64,029 | 3.21 | 3.11 | 200,615.23 | 218 | 3.15 |
| Sep 5, 2024 | 3.155 | -0.79 | 73,671 | 3.21 | 3.14 | 233,702.21 | 260 | 3.17 |
| Sep 4, 2024 | 3.18 | -1.40 | 21,287 | 3.19 | 3.15 | 67,446.93 | 79 | 3.155 |
| Sep 3, 2024 | 3.225 | 1.74 | 55,636 | 3.265 | 3.18 | 179,768.03 | 178 | 3.215 |
| Sep 2, 2024 | 3.17 | 0.00 | 21,208 | 3.215 | 3.145 | 67,210.49 | 75 | 3.215 |
| Aug 30, 2024 | 3.17 | 0.48 | 15,365 | 3.195 | 3.165 | 48,824.51 | 59 | 3.18 |
| Aug 29, 2024 | 3.155 | -0.94 | 21,967 | 3.195 | 3.14 | 69,464.3 | 115 | 3.155 |
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
