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 19, 2024 | 1.56 | 4.00 | 346 | 1.565 | 1.56 | 539.81 | 6 | 1.565 |
| Sep 18, 2024 | 1.5 | 0.00 | 1,431 | 1.535 | 1.5 | 2,155.87 | 23 | 1.535 |
| Sep 17, 2024 | 1.5 | 0.00 | 24 | 1.545 | 1.52 | 36.53 | 2 | 1.545 |
| Sep 16, 2024 | 1.5 | -0.33 | 1,673 | 1.53 | 1.475 | 2,507.12 | 14 | 1.5 |
| Sep 13, 2024 | 1.505 | 1.01 | 4,300 | 1.53 | 1.46 | 6,463.58 | 26 | 1.53 |
| Sep 12, 2024 | 1.49 | -2.61 | 7,497 | 1.565 | 1.49 | 11,300.51 | 28 | 1.53 |
| Sep 11, 2024 | 1.53 | 0.00 | 268 | 1.585 | 1.51 | 415.34 | 9 | 1.585 |
| Sep 10, 2024 | 1.53 | 0.00 | 70 | 1.58 | 1.53 | 107.35 | 2 | 1.58 |
| Sep 9, 2024 | 1.53 | -4.08 | 1,257 | 1.56 | 1.525 | 1,921.61 | 18 | 1.535 |
| Sep 6, 2024 | 1.595 | 1.59 | 1,614 | 1.595 | 1.515 | 2,510.49 | 14 | 1.595 |
| Sep 5, 2024 | 1.57 | 0.32 | 1,327 | 1.59 | 1.545 | 2,085.05 | 22 | 1.59 |
| Sep 4, 2024 | 1.565 | 0.00 | 135 | 1.59 | 1.52 | 210.53 | 11 | 1.59 |
| Sep 3, 2024 | 1.565 | -0.32 | 2,663 | 1.595 | 1.55 | 4,161.98 | 13 | 1.58 |
| Sep 2, 2024 | 1.57 | -0.95 | 2,738 | 1.595 | 1.535 | 4,246.35 | 19 | 1.595 |
| Aug 30, 2024 | 1.585 | 0.00 | 320 | 1.62 | 1.585 | 511.52 | 8 | 1.62 |
| Aug 29, 2024 | 1.585 | -0.94 | 628 | 1.61 | 1.57 | 994.25 | 15 | 1.6 |
| Aug 28, 2024 | 1.6 | 0.00 | 270 | 1.62 | 1.56 | 424.15 | 5 | 1.62 |
| Aug 27, 2024 | 1.6 | 0.00 | 10 | 1.635 | 1.635 | 16.35 | 1 | 1.635 |
| Aug 26, 2024 | 1.6 | 0.00 | 5,872 | 1.645 | 1.555 | 9,201.05 | 26 | 1.645 |
| Aug 23, 2024 | 1.6 | -1.23 | 2,420 | 1.675 | 1.6 | 3,927.25 | 12 | 1.675 |
| Aug 22, 2024 | 1.62 | -0.31 | 4,306 | 1.645 | 1.55 | 6,992.87 | 13 | 1.645 |
| Aug 21, 2024 | 1.625 | 4.50 | 8,125 | 1.65 | 1.59 | 13,227.43 | 25 | 1.595 |
| Aug 20, 2024 | 1.555 | 0.32 | 8,893 | 1.595 | 1.5 | 13,483.24 | 43 | 1.595 |
| Aug 19, 2024 | 1.55 | 0.00 | 175 | 1.6 | 1.565 | 275 | 5 | 1.565 |
| Aug 16, 2024 | 1.55 | 0.65 | 3,555 | 1.57 | 1.545 | 5,505.1 | 12 | 1.545 |
| Aug 14, 2024 | 1.54 | 1.32 | 3,265 | 1.57 | 1.52 | 5,000.61 | 14 | 1.57 |
| Aug 13, 2024 | 1.52 | -0.65 | 5,590 | 1.55 | 1.5 | 8,506.83 | 16 | 1.55 |
| Aug 12, 2024 | 1.53 | -2.24 | 499 | 1.56 | 1.52 | 762.48 | 3 | 1.52 |
| Aug 9, 2024 | 1.565 | 0.00 | 184 | 1.595 | 1.565 | 290.98 | 6 | 1.59 |
| Aug 8, 2024 | 1.565 | 0.00 | 180 | 1.585 | 1.565 | 283.05 | 4 | 1.58 |
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
