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 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 |
| Aug 28, 2024 | 5.08 | 2.21 | 95,107 | 5.08 | 4.93 | 477,475.8 | 271 | 4.99 |
| Aug 27, 2024 | 4.97 | -2.74 | 215,969 | 5.11 | 4.97 | 1,082,960.93 | 452 | 5.11 |
| Aug 26, 2024 | 5.11 | -1.16 | 226,768 | 5.16 | 5.07 | 1,157,352.21 | 360 | 5.16 |
| Aug 23, 2024 | 5.17 | -0.19 | 205,221 | 5.18 | 5.1 | 1,055,487.17 | 424 | 5.18 |
| Aug 22, 2024 | 5.18 | 0.00 | 206,101 | 5.18 | 5.12 | 1,063,881.68 | 314 | 5.16 |
| Aug 21, 2024 | 5.18 | 0.19 | 87,632 | 5.19 | 5.11 | 451,187.15 | 269 | 5.19 |
| Aug 20, 2024 | 5.17 | -0.39 | 267,508 | 5.22 | 5.07 | 1,374,142.75 | 516 | 5.18 |
| Aug 19, 2024 | 5.19 | -0.19 | 150,545 | 5.2 | 5.12 | 777,099.1 | 303 | 5.2 |
| Aug 16, 2024 | 5.2 | 0.00 | 187,701 | 5.27 | 5.12 | 972,391.04 | 484 | 5.27 |
| Aug 14, 2024 | 5.2 | 2.77 | 267,804 | 5.27 | 5.02 | 1,374,739.46 | 598 | 5.04 |
| Aug 13, 2024 | 5.06 | -0.20 | 184,073 | 5.12 | 4.985 | 926,309.92 | 366 | 5.07 |
| Aug 12, 2024 | 5.07 | 0.80 | 96,623 | 5.1 | 5 | 485,795.67 | 310 | 5.01 |
| Aug 9, 2024 | 5.03 | 0.00 | 152,998 | 5.07 | 4.97 | 765,329.78 | 348 | 5.01 |
| Aug 8, 2024 | 5.03 | 1.41 | 158,420 | 5.06 | 4.86 | 787,934.26 | 421 | 4.89 |
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
