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 7, 2024 | 1.476 | -0.40 | 42,095 | 1.502 | 1.47 | 62,223.52 | 86 | 1.502 |
| Oct 4, 2024 | 1.482 | 0.27 | 100,431 | 1.492 | 1.462 | 148,652.05 | 229 | 1.48 |
| Oct 3, 2024 | 1.478 | -0.14 | 101,179 | 1.5 | 1.468 | 149,981.01 | 165 | 1.48 |
| Oct 2, 2024 | 1.48 | -3.27 | 166,933 | 1.512 | 1.474 | 248,639.36 | 259 | 1.512 |
| Oct 1, 2024 | 1.53 | -1.03 | 101,081 | 1.552 | 1.512 | 154,768.38 | 204 | 1.546 |
| Sep 30, 2024 | 1.546 | -1.02 | 495,667 | 1.572 | 1.51 | 769,434.74 | 399 | 1.55 |
| Sep 27, 2024 | 1.562 | 1.43 | 207,997 | 1.586 | 1.552 | 326,770.36 | 364 | 1.57 |
| Sep 26, 2024 | 1.54 | 3.63 | 417,534 | 1.564 | 1.486 | 633,321.58 | 479 | 1.496 |
| Sep 25, 2024 | 1.486 | 0.41 | 157,058 | 1.49 | 1.47 | 232,136.16 | 373 | 1.49 |
| Sep 24, 2024 | 1.48 | 1.51 | 384,480 | 1.49 | 1.434 | 564,819.29 | 670 | 1.454 |
| Sep 23, 2024 | 1.458 | 8.64 | 474,703 | 1.46 | 1.332 | 672,622.92 | 909 | 1.342 |
| Sep 20, 2024 | 1.342 | 0.15 | 65,171 | 1.346 | 1.328 | 87,241.74 | 113 | 1.346 |
| Sep 19, 2024 | 1.34 | 0.00 | 62,953 | 1.342 | 1.328 | 83,958.7 | 161 | 1.34 |
| Sep 18, 2024 | 1.34 | 0.15 | 71,068 | 1.352 | 1.324 | 95,436.13 | 142 | 1.35 |
| Sep 17, 2024 | 1.338 | -0.74 | 34,602 | 1.354 | 1.33 | 46,436.21 | 89 | 1.342 |
| Sep 16, 2024 | 1.348 | 0.60 | 62,398 | 1.354 | 1.328 | 83,813.2 | 145 | 1.338 |
| Sep 13, 2024 | 1.34 | 0.00 | 318,262 | 1.354 | 1.33 | 426,127.49 | 224 | 1.354 |
| Sep 12, 2024 | 1.34 | 0.15 | 62,037 | 1.37 | 1.332 | 83,900.7 | 159 | 1.37 |
| Sep 11, 2024 | 1.338 | -1.62 | 62,019 | 1.368 | 1.332 | 83,623.23 | 116 | 1.36 |
| Sep 10, 2024 | 1.36 | -0.73 | 62,105 | 1.378 | 1.356 | 84,636.2 | 109 | 1.376 |
| Sep 9, 2024 | 1.37 | 0.15 | 64,235 | 1.38 | 1.36 | 87,904.63 | 139 | 1.38 |
| Sep 6, 2024 | 1.368 | -1.44 | 58,064 | 1.39 | 1.368 | 79,816.51 | 102 | 1.384 |
| Sep 5, 2024 | 1.388 | 0.73 | 49,908 | 1.39 | 1.368 | 68,723.2 | 109 | 1.384 |
| Sep 4, 2024 | 1.378 | -1.57 | 47,163 | 1.384 | 1.372 | 64,990.28 | 85 | 1.38 |
| Sep 3, 2024 | 1.4 | 1.30 | 69,450 | 1.4 | 1.376 | 96,073.4 | 113 | 1.39 |
| Sep 2, 2024 | 1.382 | -0.29 | 44,784 | 1.384 | 1.37 | 61,712.81 | 80 | 1.376 |
| Aug 30, 2024 | 1.386 | 0.43 | 69,251 | 1.39 | 1.366 | 95,335.57 | 139 | 1.39 |
| Aug 29, 2024 | 1.38 | -0.29 | 74,193 | 1.392 | 1.364 | 102,404.41 | 180 | 1.392 |
| Aug 28, 2024 | 1.384 | -0.43 | 59,934 | 1.396 | 1.378 | 83,082.75 | 129 | 1.39 |
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
