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 1, 2024 | 15.91 | -0.31 | 336,240 | 16.09 | 15.91 | 5,370,022.78 | 1,089 | 15.96 |
| Sep 30, 2024 | 15.96 | -0.13 | 608,556 | 16.1 | 15.93 | 9,734,261.79 | 1,595 | 16 |
| Sep 27, 2024 | 15.98 | -0.12 | 485,654 | 16.1 | 15.93 | 7,774,070 | 1,350 | 16 |
| Sep 26, 2024 | 16 | 0.25 | 383,929 | 16.1 | 15.92 | 6,145,682.73 | 1,747 | 15.92 |
| Sep 25, 2024 | 15.96 | 0.19 | 394,809 | 16.06 | 15.89 | 6,301,454.85 | 1,387 | 15.93 |
| Sep 24, 2024 | 15.93 | 0.38 | 290,951 | 16.05 | 15.89 | 4,646,191.45 | 1,363 | 15.89 |
| Sep 23, 2024 | 15.87 | 0.00 | 372,307 | 15.94 | 15.83 | 5,915,483.32 | 1,092 | 15.87 |
| Sep 20, 2024 | 15.87 | 0.32 | 408,582 | 16 | 15.8 | 6,497,150.71 | 1,086 | 15.8 |
| Sep 19, 2024 | 15.82 | -0.50 | 308,990 | 15.95 | 15.81 | 4,894,906.61 | 1,511 | 15.9 |
| Sep 18, 2024 | 15.9 | 0.32 | 168,061 | 15.99 | 15.84 | 2,676,698.23 | 1,060 | 15.91 |
| Sep 17, 2024 | 15.85 | -0.63 | 269,473 | 15.95 | 15.81 | 4,275,241.18 | 1,302 | 15.94 |
| Sep 16, 2024 | 15.95 | -0.31 | 165,759 | 16.02 | 15.8 | 2,637,003.19 | 831 | 16 |
| Sep 13, 2024 | 16 | 2.37 | 204,633 | 16 | 15.79 | 3,255,348.44 | 1,053 | 15.86 |
| Sep 12, 2024 | 15.63 | 0.26 | 328,461 | 15.9 | 15.56 | 5,174,129.46 | 1,433 | 15.81 |
| Sep 11, 2024 | 15.59 | -1.64 | 441,181 | 15.99 | 15.59 | 6,942,499.37 | 1,931 | 15.85 |
| Sep 10, 2024 | 15.85 | -0.81 | 214,980 | 16.08 | 15.85 | 3,427,121.56 | 869 | 16.08 |
| Sep 9, 2024 | 15.98 | 0.00 | 204,198 | 16.06 | 15.96 | 3,267,687.7 | 1,243 | 15.98 |
| Sep 6, 2024 | 15.98 | -0.12 | 275,174 | 16.01 | 15.89 | 4,394,620.26 | 1,050 | 16 |
| Sep 5, 2024 | 16 | -0.56 | 210,745 | 16.15 | 15.91 | 3,376,046.85 | 1,382 | 16.15 |
| Sep 4, 2024 | 16.09 | -0.06 | 155,314 | 16.1 | 15.94 | 2,488,059.98 | 1,040 | 16.1 |
| Sep 3, 2024 | 16.1 | -0.31 | 337,532 | 16.18 | 16 | 5,431,556.36 | 661 | 16.15 |
| Sep 2, 2024 | 16.15 | 3.26 | 255,412 | 16.15 | 15.64 | 4,085,718.55 | 1,147 | 15.64 |
| Aug 30, 2024 | 15.64 | -2.00 | 954,345 | 15.94 | 15.64 | 14,963,677.7 | 2,766 | 15.89 |
| Aug 29, 2024 | 15.96 | 0.95 | 246,718 | 16 | 15.81 | 3,931,004.04 | 1,540 | 15.81 |
| Aug 28, 2024 | 15.81 | -1.80 | 311,677 | 16.08 | 15.81 | 4,965,448.44 | 1,505 | 16.07 |
| Aug 27, 2024 | 16.1 | -0.12 | 360,559 | 16.14 | 15.95 | 5,777,716.69 | 2,061 | 16.12 |
| Aug 26, 2024 | 16.12 | -0.19 | 269,003 | 16.16 | 16.03 | 4,331,375.07 | 1,134 | 16.11 |
| Aug 23, 2024 | 16.15 | -0.25 | 224,064 | 16.2 | 16.06 | 3,614,792.39 | 1,147 | 16.2 |
| Aug 22, 2024 | 16.19 | 0.56 | 167,144 | 16.19 | 15.97 | 2,694,216.42 | 1,232 | 15.97 |
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
