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 |
|---|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.895 | -0.10 | 257,880 | 4.93 | 4.835 | 1,255,791.11 | 389 | 4.93 |
| Dec 27, 2024 | 4.9 | 0.20 | 347,364 | 4.96 | 4.86 | 1,722,606.24 | 308 | 4.89 |
| Dec 23, 2024 | 4.89 | 1.24 | 225,392 | 4.89 | 4.815 | 1,090,877.39 | 206 | 4.83 |
| Dec 20, 2024 | 4.83 | 1.05 | 740,625 | 4.83 | 4.72 | 3,631,202.28 | 577 | 4.78 |
| Dec 19, 2024 | 4.78 | 0.74 | 132,415 | 4.78 | 4.7 | 628,922.37 | 211 | 4.75 |
| Dec 18, 2024 | 4.745 | -0.11 | 1,718,705 | 4.75 | 4.7 | 8,256,895.21 | 358 | 4.74 |
| Dec 17, 2024 | 4.75 | 0.00 | 60,130 | 4.76 | 4.71 | 284,451.13 | 206 | 4.755 |
| Dec 16, 2024 | 4.75 | -0.11 | 40,832 | 4.775 | 4.715 | 193,376.56 | 167 | 4.755 |
| Dec 13, 2024 | 4.755 | 0.11 | 155,834 | 4.77 | 4.705 | 737,197.09 | 355 | 4.73 |
| Dec 12, 2024 | 4.75 | -0.94 | 118,500 | 4.81 | 4.73 | 562,487.11 | 255 | 4.8 |
| Dec 11, 2024 | 4.795 | 0.95 | 94,118 | 4.795 | 4.73 | 449,339.5 | 208 | 4.75 |
| Dec 10, 2024 | 4.75 | -0.42 | 156,942 | 4.77 | 4.7 | 741,860.5 | 347 | 4.77 |
| Dec 9, 2024 | 4.77 | -0.21 | 89,930 | 4.8 | 4.72 | 427,163.73 | 199 | 4.755 |
| Dec 6, 2024 | 4.78 | 0.00 | 91,930 | 4.78 | 4.735 | 437,419.16 | 379 | 4.78 |
| Dec 5, 2024 | 4.78 | -0.42 | 204,034 | 4.8 | 4.73 | 971,373.5 | 361 | 4.8 |
| Dec 4, 2024 | 4.8 | -0.21 | 173,892 | 4.84 | 4.745 | 829,945.4 | 349 | 4.84 |
| Dec 3, 2024 | 4.81 | 0.21 | 91,329 | 4.815 | 4.75 | 436,662.59 | 222 | 4.8 |
| Dec 2, 2024 | 4.8 | -0.83 | 122,138 | 4.835 | 4.77 | 585,003.36 | 329 | 4.835 |
| Nov 29, 2024 | 4.84 | 0.21 | 102,386 | 4.85 | 4.775 | 492,475.23 | 231 | 4.83 |
| Nov 28, 2024 | 4.83 | -0.10 | 61,058 | 4.845 | 4.775 | 293,719.04 | 204 | 4.835 |
| Nov 27, 2024 | 4.835 | -0.92 | 155,263 | 4.845 | 4.79 | 744,419.87 | 314 | 4.84 |
| Nov 26, 2024 | 4.88 | 1.04 | 227,710 | 4.89 | 4.77 | 1,096,731.59 | 414 | 4.825 |
| Nov 25, 2024 | 4.83 | 1.68 | 661,570 | 4.85 | 4.695 | 3,101,883.83 | 294 | 4.75 |
| Nov 22, 2024 | 4.75 | 1.28 | 93,587 | 4.75 | 4.69 | 442,049.49 | 204 | 4.695 |
| 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 |
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
