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 4, 2024 | 0.978 | -2.20 | 1,479,417 | 0.983 | 0.952 | 1,440,239.35 | 978 | 0.97 |
| Nov 1, 2024 | 1 | -1.19 | 959,360 | 1.018 | 0.996 | 963,544.08 | 455 | 1.01 |
| Oct 31, 2024 | 1.012 | -2.13 | 2,063,724 | 1.044 | 0.99 | 2,081,836.03 | 1,035 | 1.034 |
| Oct 30, 2024 | 1.034 | -3.36 | 609,049 | 1.088 | 1.03 | 637,241.22 | 435 | 1.07 |
| Oct 29, 2024 | 1.07 | -0.93 | 487,615 | 1.084 | 1.056 | 522,665.01 | 296 | 1.076 |
| Oct 25, 2024 | 1.08 | -0.37 | 920,750 | 1.108 | 1.064 | 996,254.86 | 465 | 1.074 |
| Oct 24, 2024 | 1.084 | 0.37 | 295,055 | 1.09 | 1.072 | 318,830.95 | 261 | 1.088 |
| Oct 23, 2024 | 1.08 | 1.89 | 574,665 | 1.098 | 1.072 | 621,196.97 | 389 | 1.078 |
| Oct 22, 2024 | 1.06 | -0.93 | 413,172 | 1.078 | 1.052 | 438,344.8 | 329 | 1.07 |
| Oct 21, 2024 | 1.07 | -2.73 | 701,183 | 1.1 | 1.07 | 756,272.59 | 405 | 1.1 |
| Oct 18, 2024 | 1.1 | 0.92 | 867,976 | 1.106 | 1.07 | 943,001.94 | 441 | 1.09 |
| Oct 17, 2024 | 1.09 | -0.55 | 453,594 | 1.1 | 1.086 | 494,782.02 | 280 | 1.096 |
| Oct 16, 2024 | 1.096 | -0.18 | 180,822 | 1.1 | 1.086 | 197,890.3 | 188 | 1.098 |
| Oct 15, 2024 | 1.098 | 0.73 | 317,552 | 1.11 | 1.084 | 346,582.87 | 254 | 1.09 |
| Oct 14, 2024 | 1.09 | 0.55 | 563,536 | 1.11 | 1.084 | 616,963.55 | 290 | 1.084 |
| Oct 11, 2024 | 1.084 | 2.46 | 786,870 | 1.096 | 1.046 | 840,199.35 | 566 | 1.062 |
| Oct 10, 2024 | 1.058 | -2.04 | 608,958 | 1.086 | 1.058 | 651,573.4 | 483 | 1.072 |
| Oct 9, 2024 | 1.08 | -1.28 | 721,946 | 1.1 | 1.07 | 782,782.97 | 511 | 1.088 |
| Oct 8, 2024 | 1.094 | -0.55 | 1,636,482 | 1.108 | 1.086 | 1,796,802 | 431 | 1.108 |
| Oct 7, 2024 | 1.1 | -0.90 | 311,870 | 1.128 | 1.1 | 347,732.57 | 201 | 1.11 |
| Oct 4, 2024 | 1.11 | 0.00 | 403,327 | 1.124 | 1.104 | 448,238.99 | 291 | 1.106 |
| Oct 3, 2024 | 1.11 | -0.54 | 647,270 | 1.118 | 1.09 | 718,054.61 | 309 | 1.11 |
| Oct 2, 2024 | 1.116 | -2.45 | 470,130 | 1.138 | 1.116 | 529,169.05 | 326 | 1.126 |
| Oct 1, 2024 | 1.144 | 1.96 | 518,111 | 1.15 | 1.118 | 590,016.95 | 345 | 1.122 |
| Sep 30, 2024 | 1.122 | -1.06 | 769,134 | 1.138 | 1.11 | 864,563 | 475 | 1.138 |
| Sep 27, 2024 | 1.134 | -1.39 | 571,808 | 1.152 | 1.132 | 651,700.42 | 273 | 1.15 |
| Sep 26, 2024 | 1.15 | 0.00 | 920,792 | 1.16 | 1.14 | 1,058,455.19 | 336 | 1.154 |
| Sep 25, 2024 | 1.15 | 0.00 | 494,357 | 1.156 | 1.14 | 567,605.87 | 247 | 1.156 |
| Sep 24, 2024 | 1.15 | -0.52 | 537,913 | 1.17 | 1.15 | 621,919.01 | 360 | 1.166 |
| Sep 23, 2024 | 1.156 | 0.17 | 14,868,174 | 1.168 | 1.144 | 17,809,782.2 | 366 | 1.164 |
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
