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 11, 2024 | 2.62 | 28.43 | 114,105 | 2.62 | 2.19 | 290,273.72 | 469 | 2.2 |
| Oct 10, 2024 | 2.04 | 29.11 | 117,201 | 2.05 | 1.585 | 219,903.43 | 528 | 1.64 |
| Oct 9, 2024 | 1.58 | -7.87 | 119,250 | 1.65 | 1.23 | 172,491.97 | 628 | 1.23 |
| Oct 8, 2024 | 1.715 | -30.00 | 210,550 | 2.05 | 1.715 | 366,810.71 | 654 | 2.05 |
| Oct 7, 2024 | 2.45 | -30.00 | 248,995 | 3.32 | 2.45 | 643,622.21 | 873 | 3.32 |
| Oct 4, 2024 | 3.5 | -23.41 | 107,092 | 4.57 | 3.44 | 416,565.65 | 781 | 4.51 |
| Oct 3, 2024 | 4.57 | 0.66 | 35,005 | 4.64 | 4.2 | 153,661.74 | 332 | 4.5 |
| Oct 2, 2024 | 4.54 | -5.02 | 22,722 | 4.7 | 4.5 | 104,440.69 | 202 | 4.7 |
| Oct 1, 2024 | 4.78 | -0.21 | 9,118 | 4.84 | 4.7 | 43,200.27 | 138 | 4.79 |
| Sep 30, 2024 | 4.79 | -4.58 | 15,648 | 5 | 4.73 | 76,090.53 | 162 | 4.9 |
| Sep 27, 2024 | 5.02 | -0.79 | 14,320 | 5.08 | 4.9 | 71,750.98 | 138 | 4.9 |
| Sep 26, 2024 | 5.06 | 7.66 | 28,710 | 5.08 | 4.8 | 142,333.15 | 265 | 5.06 |
| Sep 25, 2024 | 4.7 | 0.21 | 12,702 | 4.75 | 4.57 | 59,170.06 | 172 | 4.57 |
| Sep 24, 2024 | 4.69 | 1.30 | 22,886 | 4.72 | 4.56 | 106,130.6 | 240 | 4.56 |
| Sep 23, 2024 | 4.63 | -6.46 | 44,062 | 4.95 | 4.5 | 205,116.18 | 338 | 4.85 |
| Sep 20, 2024 | 4.95 | -5.17 | 29,520 | 5.3 | 4.9 | 149,441.72 | 390 | 5.22 |
| Sep 19, 2024 | 5.22 | 13.97 | 61,652 | 5.24 | 4.54 | 298,423.03 | 593 | 4.54 |
| Sep 18, 2024 | 4.58 | -17.03 | 79,326 | 5.46 | 4.58 | 385,238.94 | 778 | 5.46 |
| Sep 17, 2024 | 5.52 | -8.31 | 56,882 | 6 | 5.4 | 322,918.68 | 583 | 5.72 |
| Sep 16, 2024 | 6.02 | -10.42 | 57,895 | 6.8 | 5.94 | 357,881.34 | 532 | 6.72 |
| Sep 13, 2024 | 6.72 | -10.40 | 54,020 | 7.4 | 6.12 | 356,587.98 | 612 | 7.2 |
| Sep 12, 2024 | 7.5 | -20.38 | 54,998 | 8.04 | 6.62 | 410,724.38 | 669 | 6.64 |
| Sep 11, 2024 | 9.42 | -4.07 | 2,470 | 9.8 | 9.32 | 23,505.58 | 47 | 9.8 |
| Sep 10, 2024 | 9.82 | 0.61 | 2,983 | 9.9 | 9.72 | 29,250.56 | 42 | 9.84 |
| Sep 9, 2024 | 9.76 | -0.61 | 2,828 | 10 | 9.52 | 27,531.6 | 58 | 9.82 |
| Sep 6, 2024 | 9.82 | -4.66 | 5,049 | 10.35 | 9.74 | 50,032.78 | 105 | 10.35 |
| Sep 5, 2024 | 10.3 | 0.00 | 11,218 | 11.2 | 10.3 | 118,221.75 | 144 | 10.3 |
| Sep 4, 2024 | 10.3 | 4.89 | 14,944 | 10.95 | 9.82 | 155,344.96 | 245 | 9.82 |
| Sep 3, 2024 | 9.82 | 18.31 | 9,420 | 10 | 8.72 | 91,948.02 | 176 | 10 |
| Sep 2, 2024 | 8.3 | -1.43 | 828 | 8.4 | 8.26 | 6,902.04 | 33 | 8.38 |
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
