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 8, 2024 | 1.5015 | 0.77 | 7,449,375 | 1.5015 | 1.4655 | 11,112,666.76 | 3,311 | 1.485 |
| Oct 7, 2024 | 1.49 | -1.23 | 6,982,326 | 1.5175 | 1.4865 | 10,427,585.45 | 2,511 | 1.5085 |
| Oct 4, 2024 | 1.5085 | 1.62 | 7,700,388 | 1.5185 | 1.4845 | 11,547,469.7 | 2,889 | 1.4845 |
| Oct 3, 2024 | 1.4845 | -0.37 | 7,056,626 | 1.5015 | 1.477 | 10,500,108.16 | 3,501 | 1.481 |
| Oct 2, 2024 | 1.49 | -3.03 | 11,273,919 | 1.528 | 1.482 | 16,910,601.41 | 4,224 | 1.522 |
| Oct 1, 2024 | 1.5365 | -1.38 | 3,418,849 | 1.576 | 1.5365 | 5,307,973.56 | 2,318 | 1.576 |
| Sep 30, 2024 | 1.558 | -2.20 | 5,213,355 | 1.594 | 1.558 | 8,188,015.59 | 2,409 | 1.594 |
| Sep 27, 2024 | 1.593 | -1.97 | 7,006,242 | 1.625 | 1.5805 | 11,161,044.82 | 3,475 | 1.6215 |
| Sep 26, 2024 | 1.625 | 0.31 | 4,909,897 | 1.63 | 1.616 | 7,977,872.64 | 2,411 | 1.625 |
| Sep 25, 2024 | 1.62 | 0.00 | 3,418,266 | 1.621 | 1.602 | 5,519,566.09 | 1,662 | 1.62 |
| Sep 24, 2024 | 1.62 | 1.25 | 3,986,240 | 1.62 | 1.6 | 6,438,530.82 | 1,964 | 1.6 |
| Sep 23, 2024 | 1.6 | 0.31 | 4,506,543 | 1.61 | 1.566 | 7,178,713.64 | 2,082 | 1.573 |
| Sep 20, 2024 | 1.595 | 0.19 | 9,188,379 | 1.5965 | 1.5815 | 14,631,034.5 | 2,039 | 1.592 |
| Sep 19, 2024 | 1.592 | 1.50 | 7,118,113 | 1.592 | 1.5615 | 11,258,014.25 | 2,674 | 1.57 |
| Sep 18, 2024 | 1.5685 | -0.19 | 3,583,368 | 1.5875 | 1.56 | 5,621,796.73 | 1,626 | 1.57 |
| Sep 17, 2024 | 1.5715 | 1.42 | 4,048,085 | 1.572 | 1.54 | 6,311,430.79 | 2,312 | 1.545 |
| Sep 16, 2024 | 1.5495 | 2.62 | 4,192,508 | 1.5495 | 1.506 | 6,431,646.92 | 2,029 | 1.507 |
| Sep 13, 2024 | 1.51 | 0.67 | 3,492,995 | 1.5245 | 1.5 | 5,285,146.72 | 2,256 | 1.5 |
| Sep 12, 2024 | 1.5 | -0.03 | 5,255,905 | 1.5235 | 1.4975 | 7,920,130.67 | 2,421 | 1.52 |
| Sep 11, 2024 | 1.5005 | -1.28 | 6,126,736 | 1.5335 | 1.5005 | 9,250,169.35 | 2,489 | 1.52 |
| Sep 10, 2024 | 1.52 | -1.30 | 3,438,532 | 1.5515 | 1.52 | 5,265,647.45 | 1,579 | 1.5515 |
| Sep 9, 2024 | 1.54 | -1.22 | 2,988,044 | 1.5605 | 1.54 | 4,625,458.53 | 1,689 | 1.56 |
| Sep 6, 2024 | 1.559 | -0.70 | 3,343,343 | 1.567 | 1.545 | 5,207,757.57 | 1,623 | 1.555 |
| Sep 5, 2024 | 1.57 | 0.71 | 1,767,834 | 1.583 | 1.559 | 2,773,015.61 | 1,282 | 1.567 |
| Sep 4, 2024 | 1.559 | -1.27 | 5,169,238 | 1.562 | 1.541 | 8,018,862.24 | 2,242 | 1.555 |
| Sep 3, 2024 | 1.579 | 0.19 | 2,417,979 | 1.602 | 1.578 | 3,847,060.73 | 1,271 | 1.58 |
| Sep 2, 2024 | 1.576 | 1.91 | 1,921,696 | 1.576 | 1.55 | 3,002,468.87 | 1,290 | 1.559 |
| Aug 30, 2024 | 1.5465 | -0.87 | 9,243,652 | 1.57 | 1.5465 | 14,324,102.97 | 2,097 | 1.57 |
| Aug 29, 2024 | 1.56 | -0.29 | 3,813,852 | 1.574 | 1.5465 | 5,928,831.8 | 2,074 | 1.5645 |
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
