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 | 4.69 | -1.68 | 92,331 | 4.78 | 4.69 | 434,280.72 | 207 | 4.775 |
| Nov 20, 2024 | 4.77 | 1.49 | 74,258 | 4.775 | 4.65 | 350,919.48 | 219 | 4.72 |
| Nov 19, 2024 | 4.7 | -2.08 | 82,295 | 4.8 | 4.67 | 387,023.63 | 194 | 4.8 |
| Nov 18, 2024 | 4.8 | -0.10 | 46,100 | 4.805 | 4.72 | 219,849.95 | 153 | 4.72 |
| Nov 15, 2024 | 4.805 | 0.42 | 66,502 | 4.805 | 4.74 | 317,840.93 | 199 | 4.75 |
| Nov 14, 2024 | 4.785 | -1.24 | 49,233 | 4.875 | 4.785 | 236,313.21 | 177 | 4.86 |
| Nov 13, 2024 | 4.845 | -1.12 | 141,636 | 4.89 | 4.81 | 684,780.51 | 253 | 4.89 |
| Nov 12, 2024 | 4.9 | 0.41 | 74,346 | 4.92 | 4.835 | 361,814.07 | 209 | 4.895 |
| Nov 11, 2024 | 4.88 | -0.31 | 130,875 | 4.95 | 4.82 | 635,042.31 | 308 | 4.895 |
| Nov 8, 2024 | 4.895 | 0.51 | 73,040 | 4.895 | 4.82 | 355,122.22 | 156 | 4.85 |
| Nov 7, 2024 | 4.87 | 0.83 | 88,447 | 4.87 | 4.765 | 426,327.1 | 193 | 4.79 |
| Nov 6, 2024 | 4.83 | 0.00 | 90,110 | 4.83 | 4.785 | 434,043.37 | 179 | 4.83 |
| Nov 5, 2024 | 4.83 | -0.31 | 147,205 | 4.855 | 4.795 | 708,618.01 | 211 | 4.855 |
| Nov 4, 2024 | 4.845 | -0.10 | 130,634 | 4.86 | 4.785 | 628,928.45 | 280 | 4.86 |
| Nov 1, 2024 | 4.85 | -1.02 | 138,166 | 4.915 | 4.81 | 668,813.03 | 289 | 4.9 |
| Oct 31, 2024 | 4.9 | 0.62 | 114,145 | 4.9 | 4.815 | 556,789.67 | 307 | 4.815 |
| Oct 30, 2024 | 4.87 | -3.94 | 324,137 | 4.88 | 4.78 | 1,565,974.86 | 652 | 4.88 |
| Oct 29, 2024 | 5.07 | 1.00 | 327,295 | 5.07 | 4.96 | 1,649,930.58 | 490 | 5.02 |
| Oct 25, 2024 | 5.02 | 3.72 | 164,861 | 5.03 | 4.86 | 816,682.95 | 476 | 4.86 |
| Oct 24, 2024 | 4.84 | 2.98 | 541,957 | 4.84 | 4.65 | 2,548,559.79 | 323 | 4.7 |
| Oct 23, 2024 | 4.7 | 1.29 | 372,600 | 4.75 | 4.445 | 1,721,277.26 | 564 | 4.64 |
| Oct 22, 2024 | 4.64 | -1.28 | 67,130 | 4.685 | 4.62 | 311,365.94 | 169 | 4.68 |
| Oct 21, 2024 | 4.7 | 1.29 | 112,632 | 4.715 | 4.61 | 524,562.15 | 351 | 4.65 |
| Oct 18, 2024 | 4.64 | -0.22 | 100,248 | 4.64 | 4.6 | 463,171.66 | 264 | 4.63 |
| Oct 17, 2024 | 4.65 | -0.85 | 125,623 | 4.68 | 4.615 | 582,985.69 | 280 | 4.675 |
| Oct 16, 2024 | 4.69 | 0.21 | 230,285 | 4.76 | 4.625 | 1,073,727.72 | 378 | 4.7 |
| Oct 15, 2024 | 4.68 | 0.00 | 133,504 | 4.68 | 4.625 | 623,269.92 | 225 | 4.68 |
| Oct 14, 2024 | 4.68 | -0.43 | 73,281 | 4.7 | 4.625 | 341,734.57 | 223 | 4.7 |
| Oct 11, 2024 | 4.7 | -0.11 | 147,446 | 4.72 | 4.655 | 691,865.91 | 317 | 4.68 |
| Oct 10, 2024 | 4.705 | -1.16 | 187,657 | 4.75 | 4.685 | 886,718.24 | 256 | 4.75 |
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
