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 | 1.228 | -1.13 | 17,207 | 1.242 | 1.22 | 21,140.74 | 73 | 1.242 |
| Oct 7, 2024 | 1.242 | -1.90 | 61,924 | 1.278 | 1.242 | 78,309.42 | 177 | 1.268 |
| Oct 4, 2024 | 1.266 | 0.48 | 87,219 | 1.27 | 1.25 | 109,951.08 | 203 | 1.258 |
| Oct 3, 2024 | 1.26 | 1.29 | 292,093 | 1.262 | 1.228 | 366,810.52 | 491 | 1.24 |
| Oct 2, 2024 | 1.244 | -1.27 | 199,435 | 1.256 | 1.224 | 246,589.16 | 412 | 1.254 |
| Oct 1, 2024 | 1.26 | 0.32 | 175,573 | 1.266 | 1.25 | 221,080.54 | 321 | 1.256 |
| Sep 30, 2024 | 1.256 | 4.67 | 242,391 | 1.262 | 1.194 | 300,861.16 | 449 | 1.2 |
| Sep 27, 2024 | 1.2 | -0.83 | 55,108 | 1.212 | 1.198 | 66,255.36 | 129 | 1.212 |
| Sep 26, 2024 | 1.21 | 0.33 | 74,473 | 1.218 | 1.208 | 90,230.65 | 117 | 1.21 |
| Sep 25, 2024 | 1.206 | 0.33 | 90,225 | 1.212 | 1.194 | 108,685.83 | 135 | 1.2 |
| Sep 24, 2024 | 1.202 | 0.67 | 126,137 | 1.216 | 1.194 | 151,867.42 | 254 | 1.198 |
| Sep 23, 2024 | 1.194 | 0.34 | 120,167 | 1.198 | 1.17 | 142,002.3 | 238 | 1.186 |
| Sep 20, 2024 | 1.19 | 0.85 | 32,990 | 1.196 | 1.18 | 39,125.76 | 110 | 1.18 |
| Sep 19, 2024 | 1.18 | 0.85 | 55,013 | 1.18 | 1.17 | 64,681.22 | 151 | 1.17 |
| Sep 18, 2024 | 1.17 | -0.17 | 76,261 | 1.184 | 1.162 | 89,074.79 | 195 | 1.184 |
| Sep 17, 2024 | 1.172 | 0.00 | 42,502 | 1.182 | 1.158 | 49,732.13 | 161 | 1.17 |
| Sep 16, 2024 | 1.172 | 0.17 | 96,550 | 1.19 | 1.17 | 113,756.67 | 207 | 1.17 |
| Sep 13, 2024 | 1.17 | -0.85 | 34,411 | 1.182 | 1.168 | 40,489.66 | 127 | 1.182 |
| Sep 12, 2024 | 1.18 | 1.03 | 18,650 | 1.18 | 1.164 | 21,856.01 | 67 | 1.17 |
| Sep 11, 2024 | 1.168 | -0.68 | 37,635 | 1.184 | 1.166 | 44,109.74 | 87 | 1.176 |
| Sep 10, 2024 | 1.176 | -1.51 | 52,628 | 1.2 | 1.174 | 62,369.56 | 115 | 1.192 |
| Sep 9, 2024 | 1.194 | -0.50 | 22,638 | 1.21 | 1.19 | 27,203.59 | 107 | 1.2 |
| Sep 6, 2024 | 1.2 | 1.01 | 28,216 | 1.21 | 1.184 | 33,735.13 | 103 | 1.198 |
| Sep 5, 2024 | 1.188 | 0.68 | 42,218 | 1.194 | 1.176 | 50,003.87 | 117 | 1.176 |
| Sep 4, 2024 | 1.18 | -0.34 | 60,371 | 1.18 | 1.16 | 70,942.45 | 144 | 1.162 |
| Sep 3, 2024 | 1.184 | -0.34 | 75,833 | 1.188 | 1.18 | 89,651.32 | 140 | 1.186 |
| Sep 2, 2024 | 1.188 | -0.83 | 35,512 | 1.188 | 1.18 | 42,001.94 | 74 | 1.188 |
| Aug 30, 2024 | 1.198 | 0.67 | 27,298 | 1.198 | 1.18 | 32,329.61 | 37 | 1.198 |
| Aug 29, 2024 | 1.19 | 0.00 | 54,121 | 1.196 | 1.18 | 64,363.26 | 110 | 1.19 |
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
