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 4, 2024 | 9.86 | 2.82 | 176,858 | 9.86 | 9.49 | 1,714,171.34 | 560 | 9.62 |
| Oct 3, 2024 | 9.59 | -2.04 | 164,219 | 9.8 | 9.4 | 1,577,209.04 | 567 | 9.8 |
| Oct 2, 2024 | 9.79 | -2.00 | 107,802 | 9.99 | 9.62 | 1,056,761.86 | 363 | 9.99 |
| Oct 1, 2024 | 9.99 | -0.10 | 139,192 | 10.1 | 9.82 | 1,395,780.41 | 482 | 10 |
| Sep 30, 2024 | 10 | -0.60 | 156,974 | 10.16 | 9.97 | 1,586,467.55 | 471 | 10.1 |
| Sep 27, 2024 | 10.06 | 0.40 | 130,059 | 10.08 | 10 | 1,304,273.32 | 342 | 10.02 |
| Sep 26, 2024 | 10.02 | 0.30 | 196,048 | 10.06 | 9.91 | 1,959,160.23 | 415 | 9.97 |
| Sep 25, 2024 | 9.99 | 0.71 | 126,927 | 9.99 | 9.82 | 1,262,410.86 | 339 | 9.82 |
| Sep 24, 2024 | 9.92 | 1.54 | 140,438 | 9.97 | 9.72 | 1,390,483.17 | 363 | 9.72 |
| Sep 23, 2024 | 9.77 | -1.31 | 91,060 | 9.93 | 9.65 | 887,067.29 | 316 | 9.93 |
| Sep 20, 2024 | 9.9 | -0.40 | 223,211 | 10.06 | 9.8 | 2,229,873.1 | 661 | 10.02 |
| Sep 19, 2024 | 9.94 | 0.51 | 196,195 | 10.04 | 9.77 | 1,946,529.53 | 592 | 9.89 |
| Sep 18, 2024 | 9.89 | 0.61 | 122,040 | 9.9 | 9.77 | 1,199,918.69 | 430 | 9.82 |
| Sep 17, 2024 | 9.83 | 2.08 | 153,436 | 9.83 | 9.59 | 1,492,285.86 | 518 | 9.63 |
| Sep 16, 2024 | 9.63 | 0.73 | 141,883 | 9.63 | 9.36 | 1,353,705.88 | 417 | 9.5 |
| Sep 13, 2024 | 9.56 | 1.81 | 163,061 | 9.59 | 9.35 | 1,548,054.65 | 638 | 9.4 |
| Sep 12, 2024 | 9.39 | -0.11 | 138,411 | 9.47 | 9.35 | 1,300,893.66 | 343 | 9.41 |
| Sep 11, 2024 | 9.4 | -1.98 | 127,661 | 9.63 | 9.4 | 1,211,359.61 | 444 | 9.63 |
| Sep 10, 2024 | 9.59 | -0.10 | 107,525 | 9.62 | 9.51 | 1,027,985.58 | 268 | 9.6 |
| Sep 9, 2024 | 9.6 | 0.42 | 128,097 | 9.64 | 9.47 | 1,224,859.68 | 403 | 9.56 |
| Sep 6, 2024 | 9.56 | -1.44 | 154,816 | 9.65 | 9.55 | 1,482,173.33 | 403 | 9.65 |
| Sep 5, 2024 | 9.7 | 0.00 | 116,157 | 9.74 | 9.55 | 1,121,548.91 | 333 | 9.7 |
| Sep 4, 2024 | 9.7 | 0.83 | 100,351 | 9.7 | 9.54 | 962,697.39 | 306 | 9.6 |
| Sep 3, 2024 | 9.62 | -1.64 | 102,135 | 9.84 | 9.62 | 991,130.9 | 325 | 9.78 |
| Sep 2, 2024 | 9.78 | 0.82 | 105,810 | 9.82 | 9.57 | 1,034,125.49 | 293 | 9.57 |
| Aug 30, 2024 | 9.7 | 0.00 | 134,232 | 9.82 | 9.63 | 1,310,901.67 | 377 | 9.7 |
| Aug 29, 2024 | 9.7 | -0.61 | 167,549 | 9.86 | 9.65 | 1,634,328.44 | 756 | 9.76 |
| Aug 28, 2024 | 9.76 | 1.56 | 253,602 | 9.9 | 9.53 | 2,479,142.35 | 905 | 9.6 |
| Aug 27, 2024 | 9.61 | -3.32 | 182,907 | 9.97 | 9.57 | 1,797,090.5 | 706 | 9.9 |
| Aug 26, 2024 | 9.94 | 0.20 | 111,768 | 10 | 9.88 | 1,110,423.66 | 310 | 9.9 |
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
