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 25, 2024 | 1.4005 | -0.92 | 6,009,526 | 1.4215 | 1.391 | 8,442,665.05 | 3,777 | 1.411 |
| Oct 24, 2024 | 1.4135 | -1.70 | 6,744,616 | 1.447 | 1.412 | 9,611,404.12 | 3,995 | 1.438 |
| Oct 23, 2024 | 1.438 | -1.91 | 9,136,895 | 1.478 | 1.431 | 13,204,461.03 | 3,200 | 1.475 |
| Oct 22, 2024 | 1.466 | -2.40 | 8,426,631 | 1.505 | 1.459 | 12,377,795.04 | 4,232 | 1.5 |
| Oct 21, 2024 | 1.502 | -1.80 | 3,762,893 | 1.5345 | 1.498 | 5,672,405.83 | 1,809 | 1.52 |
| Oct 18, 2024 | 1.5295 | 0.16 | 2,773,639 | 1.5385 | 1.5235 | 4,248,172.11 | 1,433 | 1.536 |
| Oct 17, 2024 | 1.527 | 0.63 | 2,500,383 | 1.534 | 1.515 | 3,816,664.87 | 1,370 | 1.52 |
| Oct 16, 2024 | 1.5175 | 0.70 | 3,695,065 | 1.5175 | 1.497 | 5,586,870.42 | 2,074 | 1.501 |
| Oct 15, 2024 | 1.507 | 2.52 | 5,040,528 | 1.507 | 1.462 | 7,503,694.29 | 2,890 | 1.47 |
| Oct 14, 2024 | 1.47 | 0.17 | 3,482,500 | 1.496 | 1.462 | 5,151,288.58 | 1,912 | 1.485 |
| Oct 11, 2024 | 1.4675 | -0.17 | 7,050,331 | 1.4795 | 1.452 | 10,320,513.45 | 2,831 | 1.475 |
| Oct 10, 2024 | 1.47 | -0.88 | 7,253,702 | 1.487 | 1.47 | 10,700,672.36 | 2,275 | 1.483 |
| Oct 9, 2024 | 1.483 | -1.23 | 6,701,312 | 1.499 | 1.47 | 9,948,626.93 | 3,548 | 1.499 |
| 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 |
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
