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 20, 2024 | 5.45 | 1.11 | 29,956 | 5.48 | 5.37 | 162,341.29 | 168 | 5.45 |
| Nov 19, 2024 | 5.39 | -3.40 | 21,017 | 5.59 | 5.32 | 114,881.9 | 164 | 5.57 |
| Nov 18, 2024 | 5.58 | -2.96 | 24,982 | 5.76 | 5.56 | 140,577.9 | 190 | 5.68 |
| Nov 15, 2024 | 5.75 | -1.20 | 28,208 | 5.84 | 5.68 | 162,180.84 | 150 | 5.83 |
| Nov 14, 2024 | 5.82 | 0.34 | 27,329 | 5.87 | 5.75 | 158,930.21 | 109 | 5.86 |
| Nov 13, 2024 | 5.8 | -2.19 | 37,563 | 5.94 | 5.8 | 219,333.64 | 155 | 5.94 |
| Nov 12, 2024 | 5.93 | 1.02 | 14,741 | 5.97 | 5.84 | 86,842.92 | 108 | 5.86 |
| Nov 11, 2024 | 5.87 | 0.34 | 20,019 | 5.89 | 5.84 | 117,381.1 | 109 | 5.85 |
| Nov 8, 2024 | 5.85 | -1.35 | 19,302 | 5.94 | 5.82 | 113,285.62 | 123 | 5.93 |
| Nov 7, 2024 | 5.93 | -0.34 | 16,096 | 5.96 | 5.9 | 95,419.91 | 65 | 5.96 |
| Nov 6, 2024 | 5.95 | 0.00 | 15,872 | 6 | 5.93 | 94,554.46 | 77 | 5.99 |
| Nov 5, 2024 | 5.95 | -0.50 | 24,668 | 6.07 | 5.94 | 148,272.61 | 119 | 6.04 |
| Nov 4, 2024 | 5.98 | 0.50 | 23,648 | 6.03 | 5.96 | 141,758.7 | 111 | 5.96 |
| Nov 1, 2024 | 5.95 | -2.14 | 21,806 | 6.07 | 5.95 | 131,229.22 | 126 | 6.04 |
| Oct 31, 2024 | 6.08 | 1.33 | 24,724 | 6.1 | 5.98 | 149,503.67 | 88 | 6.04 |
| Oct 30, 2024 | 6 | 0.00 | 33,365 | 6.13 | 5.88 | 201,649.39 | 203 | 6.01 |
| Oct 29, 2024 | 6 | 1.69 | 23,865 | 6.04 | 5.95 | 142,940.67 | 100 | 5.95 |
| Oct 25, 2024 | 5.9 | 0.00 | 28,003 | 5.99 | 5.88 | 166,282.53 | 134 | 5.93 |
| Oct 24, 2024 | 5.9 | 0.00 | 35,642 | 6.05 | 5.83 | 211,969.13 | 171 | 5.96 |
| Oct 23, 2024 | 5.9 | -1.67 | 31,811 | 6.1 | 5.9 | 190,387.29 | 218 | 6.05 |
| Oct 22, 2024 | 6 | -2.28 | 27,699 | 6.17 | 5.99 | 168,572.23 | 128 | 6.14 |
| Oct 21, 2024 | 6.14 | 0.16 | 22,269 | 6.17 | 6.11 | 136,871.02 | 90 | 6.12 |
| Oct 18, 2024 | 6.13 | -0.65 | 33,735 | 6.2 | 6.12 | 207,308.48 | 123 | 6.15 |
| Oct 17, 2024 | 6.17 | 1.98 | 59,329 | 6.2 | 6.03 | 363,875.52 | 173 | 6.03 |
| Oct 16, 2024 | 6.05 | 0.17 | 33,312 | 6.08 | 6.03 | 201,705.06 | 148 | 6.05 |
| Oct 15, 2024 | 6.04 | 0.17 | 33,724 | 6.07 | 5.99 | 203,785.83 | 189 | 5.99 |
| Oct 14, 2024 | 6.03 | 0.50 | 29,571 | 6.1 | 6 | 179,590 | 129 | 6 |
| Oct 11, 2024 | 6 | 0.50 | 38,124 | 6 | 5.96 | 228,163.02 | 159 | 5.97 |
| Oct 10, 2024 | 5.97 | -0.33 | 20,107 | 6 | 5.95 | 120,228.02 | 73 | 5.99 |
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
