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 14, 2024 | 1.836 | -0.33 | 94,707 | 1.866 | 1.836 | 175,253.28 | 277 | 1.858 |
| Oct 11, 2024 | 1.842 | -0.65 | 73,626 | 1.88 | 1.83 | 136,202.42 | 220 | 1.88 |
| Oct 10, 2024 | 1.854 | -0.86 | 81,372 | 1.9 | 1.854 | 151,913.65 | 205 | 1.9 |
| Oct 9, 2024 | 1.87 | -0.85 | 84,975 | 1.906 | 1.854 | 160,164.89 | 282 | 1.9 |
| Oct 8, 2024 | 1.886 | 1.40 | 118,352 | 1.89 | 1.83 | 219,991.81 | 338 | 1.86 |
| Oct 7, 2024 | 1.86 | -1.59 | 67,241 | 1.906 | 1.86 | 126,532.24 | 171 | 1.898 |
| Oct 4, 2024 | 1.89 | 0.53 | 100,818 | 1.918 | 1.884 | 191,354.23 | 262 | 1.888 |
| Oct 3, 2024 | 1.88 | -0.63 | 103,087 | 1.91 | 1.88 | 195,226.03 | 275 | 1.88 |
| Oct 2, 2024 | 1.892 | -3.07 | 165,276 | 1.958 | 1.89 | 316,458.24 | 422 | 1.95 |
| Oct 1, 2024 | 1.952 | -0.20 | 158,582 | 1.992 | 1.952 | 312,283.89 | 330 | 1.952 |
| Sep 30, 2024 | 1.956 | -0.71 | 108,835 | 1.996 | 1.952 | 213,514.26 | 301 | 1.996 |
| Sep 27, 2024 | 1.97 | -1.99 | 120,910 | 2.03 | 1.97 | 240,311.19 | 318 | 2.03 |
| Sep 26, 2024 | 2.01 | 2.55 | 198,880 | 2.03 | 1.96 | 398,434.77 | 393 | 1.964 |
| Sep 25, 2024 | 1.96 | -0.41 | 140,546 | 1.99 | 1.954 | 277,204.68 | 381 | 1.97 |
| Sep 24, 2024 | 1.968 | -0.30 | 109,232 | 1.994 | 1.96 | 216,092.87 | 288 | 1.972 |
| Sep 23, 2024 | 1.974 | -0.10 | 90,640 | 1.974 | 1.95 | 178,213.75 | 252 | 1.952 |
| Sep 20, 2024 | 1.976 | 1.33 | 103,643 | 1.976 | 1.946 | 203,214.04 | 221 | 1.972 |
| Sep 19, 2024 | 1.95 | -0.31 | 197,790 | 1.968 | 1.946 | 386,359.69 | 292 | 1.96 |
| Sep 18, 2024 | 1.956 | -0.51 | 124,247 | 1.98 | 1.956 | 243,759.4 | 229 | 1.966 |
| Sep 17, 2024 | 1.966 | -0.71 | 178,335 | 1.98 | 1.964 | 350,954.81 | 266 | 1.97 |
| Sep 16, 2024 | 1.98 | 0.00 | 95,358 | 2 | 1.962 | 188,841.35 | 232 | 1.962 |
| Sep 13, 2024 | 1.98 | 1.54 | 380,662 | 1.986 | 1.95 | 751,471 | 366 | 1.95 |
| Sep 12, 2024 | 1.95 | 0.83 | 156,992 | 1.974 | 1.932 | 307,957.38 | 242 | 1.966 |
| Sep 11, 2024 | 1.934 | -2.52 | 226,237 | 1.98 | 1.934 | 441,589.69 | 479 | 1.98 |
| Sep 10, 2024 | 1.984 | -2.02 | 121,960 | 2.035 | 1.984 | 243,647.87 | 239 | 2.015 |
| Sep 9, 2024 | 2.025 | 0.75 | 99,322 | 2.025 | 1.992 | 200,413.52 | 241 | 2 |
| Sep 6, 2024 | 2.01 | -0.74 | 76,127 | 2.04 | 2.01 | 153,803.42 | 198 | 2.04 |
| Sep 5, 2024 | 2.025 | -0.74 | 109,953 | 2.05 | 2.02 | 223,419.74 | 298 | 2.04 |
| Sep 4, 2024 | 2.04 | -1.92 | 164,419 | 2.045 | 2 | 332,906.88 | 393 | 2.04 |
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
