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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2024 | 1.19 | -1.49 | 78,868 | 1.206 | 1.184 | 94,025.63 | 143 | 1.206 |
| Aug 27, 2024 | 1.208 | -1.63 | 58,370 | 1.226 | 1.198 | 70,513.89 | 107 | 1.226 |
| Aug 26, 2024 | 1.228 | -0.97 | 27,081 | 1.242 | 1.21 | 33,324.47 | 62 | 1.242 |
| Aug 23, 2024 | 1.24 | 0.32 | 65,774 | 1.252 | 1.236 | 81,685.62 | 177 | 1.242 |
| Aug 22, 2024 | 1.236 | -1.12 | 79,478 | 1.246 | 1.23 | 98,660.33 | 198 | 1.246 |
| Aug 21, 2024 | 1.25 | 0.00 | 49,160 | 1.25 | 1.242 | 61,297.62 | 106 | 1.25 |
| Aug 20, 2024 | 1.25 | 0.00 | 74,754 | 1.256 | 1.246 | 93,527.62 | 163 | 1.254 |
| Aug 19, 2024 | 1.25 | 0.00 | 79,640 | 1.256 | 1.246 | 99,597.54 | 178 | 1.25 |
| Aug 16, 2024 | 1.25 | 0.64 | 96,068 | 1.26 | 1.236 | 120,245.77 | 199 | 1.248 |
| Aug 14, 2024 | 1.242 | -0.64 | 44,949 | 1.25 | 1.224 | 55,879.82 | 125 | 1.234 |
| Aug 13, 2024 | 1.25 | 0.64 | 70,118 | 1.268 | 1.226 | 87,523.78 | 138 | 1.226 |
| Aug 12, 2024 | 1.242 | 2.99 | 166,519 | 1.288 | 1.218 | 209,214.92 | 222 | 1.218 |
| Aug 9, 2024 | 1.206 | 3.97 | 146,137 | 1.228 | 1.16 | 174,631.45 | 321 | 1.166 |
| Aug 8, 2024 | 1.16 | -0.85 | 20,003 | 1.168 | 1.154 | 23,292.73 | 57 | 1.168 |
| Aug 7, 2024 | 1.17 | 0.17 | 41,470 | 1.178 | 1.16 | 48,431.96 | 114 | 1.16 |
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
