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 20, 2024 | 1.63 | 0.62 | 3,050 | 1.63 | 1.585 | 4,945.3 | 21 | 1.63 |
| Sep 19, 2024 | 1.62 | 1.25 | 14,721 | 1.63 | 1.6 | 23,766.56 | 33 | 1.625 |
| Sep 18, 2024 | 1.6 | -1.54 | 13,902 | 1.64 | 1.55 | 21,922.29 | 35 | 1.63 |
| Sep 17, 2024 | 1.625 | 0.00 | 38,286 | 1.63 | 1.57 | 61,582.36 | 67 | 1.63 |
| Sep 16, 2024 | 1.625 | 5.52 | 60,857 | 1.625 | 1.555 | 97,091.66 | 137 | 1.555 |
| Sep 13, 2024 | 1.54 | -0.65 | 4,509 | 1.565 | 1.54 | 6,994.46 | 10 | 1.565 |
| Sep 12, 2024 | 1.55 | 0.00 | 25,477 | 1.575 | 1.53 | 39,270.35 | 69 | 1.575 |
| Sep 11, 2024 | 1.55 | -0.64 | 8,827 | 1.575 | 1.53 | 13,676.9 | 24 | 1.56 |
| Sep 10, 2024 | 1.56 | 0.97 | 11,625 | 1.565 | 1.545 | 18,071.95 | 31 | 1.545 |
| Sep 9, 2024 | 1.545 | 0.00 | 71,900 | 1.61 | 1.515 | 111,594 | 117 | 1.565 |
| Sep 6, 2024 | 1.545 | 0.00 | 6,100 | 1.55 | 1.51 | 9,300 | 10 | 1.55 |
| Sep 5, 2024 | 1.545 | 0.00 | 13,639 | 1.565 | 1.53 | 21,046.71 | 36 | 1.555 |
| Sep 4, 2024 | 1.545 | 0.00 | 16,275 | 1.545 | 1.5 | 24,681.13 | 29 | 1.52 |
| Sep 3, 2024 | 1.545 | 2.32 | 54,101 | 1.57 | 1.515 | 83,384.23 | 115 | 1.515 |
| Sep 2, 2024 | 1.51 | 1.34 | 27,940 | 1.53 | 1.475 | 42,015.91 | 84 | 1.53 |
| Aug 30, 2024 | 1.49 | 1.36 | 53,030 | 1.52 | 1.475 | 79,580.13 | 84 | 1.5 |
| Aug 29, 2024 | 1.47 | -1.67 | 2,910 | 1.5 | 1.46 | 4,279.65 | 13 | 1.5 |
| Aug 28, 2024 | 1.495 | 1.01 | 2,019 | 1.505 | 1.465 | 3,007.87 | 9 | 1.505 |
| Aug 27, 2024 | 1.48 | -2.95 | 12,134 | 1.565 | 1.47 | 18,241.98 | 44 | 1.56 |
| Aug 26, 2024 | 1.525 | 2.35 | 16,620 | 1.535 | 1.46 | 24,590.16 | 49 | 1.52 |
| Aug 23, 2024 | 1.49 | -1.65 | 7,034 | 1.54 | 1.47 | 10,507.25 | 28 | 1.515 |
| Aug 22, 2024 | 1.515 | 0.33 | 10,046 | 1.525 | 1.47 | 15,026.03 | 27 | 1.525 |
| Aug 21, 2024 | 1.51 | 0.00 | 3,421 | 1.545 | 1.49 | 5,122.71 | 16 | 1.545 |
| Aug 20, 2024 | 1.51 | 0.00 | 9,379 | 1.535 | 1.485 | 14,080.41 | 29 | 1.535 |
| Aug 19, 2024 | 1.51 | 0.00 | 3,421 | 1.51 | 1.49 | 5,126.65 | 16 | 1.51 |
| Aug 16, 2024 | 1.51 | 0.67 | 11,536 | 1.54 | 1.49 | 17,467.04 | 39 | 1.49 |
| Aug 14, 2024 | 1.5 | 3.45 | 34,841 | 1.54 | 1.485 | 52,489.77 | 94 | 1.53 |
| Aug 13, 2024 | 1.45 | 5.84 | 25,557 | 1.51 | 1.38 | 37,208.21 | 79 | 1.385 |
| Aug 12, 2024 | 1.37 | 0.74 | 3,350 | 1.385 | 1.37 | 4,636 | 6 | 1.385 |
| Aug 9, 2024 | 1.36 | 0.00 | 1,141 | 1.38 | 1.36 | 1,560.18 | 10 | 1.38 |
| Aug 8, 2024 | 1.36 | -1.45 | 5,655 | 1.38 | 1.34 | 7,665.1 | 17 | 1.37 |
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
