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 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 |
| Sep 20, 2024 | 1.154 | -1.03 | 8,296,902 | 1.19 | 1.148 | 9,591,103.73 | 1,113 | 1.172 |
| Sep 19, 2024 | 1.166 | 3.19 | 1,420,541 | 1.182 | 1.13 | 1,639,040.12 | 639 | 1.13 |
| Sep 18, 2024 | 1.13 | -1.74 | 735,245 | 1.15 | 1.126 | 834,711.81 | 604 | 1.148 |
| Sep 17, 2024 | 1.15 | 0.52 | 346,093 | 1.154 | 1.134 | 395,331.79 | 355 | 1.14 |
| Sep 16, 2024 | 1.144 | -1.72 | 421,763 | 1.166 | 1.138 | 485,238.97 | 420 | 1.164 |
| Sep 13, 2024 | 1.164 | 3.37 | 663,547 | 1.168 | 1.124 | 761,416.09 | 467 | 1.126 |
| Sep 12, 2024 | 1.126 | -1.40 | 545,585 | 1.16 | 1.126 | 622,541.68 | 531 | 1.142 |
| Sep 11, 2024 | 1.142 | -0.87 | 364,520 | 1.16 | 1.128 | 415,125.78 | 376 | 1.142 |
| Sep 10, 2024 | 1.152 | -1.03 | 356,266 | 1.172 | 1.14 | 409,709.73 | 367 | 1.172 |
| Sep 9, 2024 | 1.164 | -1.36 | 344,813 | 1.18 | 1.158 | 402,563.94 | 313 | 1.18 |
| Sep 6, 2024 | 1.18 | 0.00 | 115,207 | 1.18 | 1.166 | 135,191.58 | 169 | 1.168 |
| Sep 5, 2024 | 1.18 | 1.72 | 346,027 | 1.18 | 1.16 | 406,127.27 | 384 | 1.172 |
| Sep 4, 2024 | 1.16 | -1.69 | 428,041 | 1.176 | 1.152 | 497,775.13 | 360 | 1.156 |
| Sep 3, 2024 | 1.18 | -0.67 | 431,605 | 1.19 | 1.176 | 510,184.63 | 391 | 1.188 |
| Sep 2, 2024 | 1.188 | -1.16 | 430,635 | 1.196 | 1.166 | 511,184.33 | 404 | 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
