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 19, 2024 | 19.52 | 0.10 | 244,128 | 19.52 | 19.49 | 4,760,946.1 | 280 | 19.5 |
| Sep 18, 2024 | 19.5 | 0.41 | 333,868 | 19.5 | 19.41 | 6,495,762.87 | 511 | 19.42 |
| Sep 17, 2024 | 19.42 | 0.10 | 263,998 | 19.43 | 19.38 | 5,123,856.46 | 340 | 19.39 |
| Sep 16, 2024 | 19.4 | 0.21 | 277,678 | 19.4 | 19.34 | 5,382,594.46 | 414 | 19.36 |
| Sep 13, 2024 | 19.36 | 0.00 | 72,275 | 19.39 | 19.35 | 1,399,844 | 202 | 19.35 |
| Sep 12, 2024 | 19.36 | 0.41 | 273,995 | 19.37 | 19.3 | 5,299,988.55 | 475 | 19.3 |
| Sep 11, 2024 | 19.28 | 0.21 | 71,141 | 19.33 | 19.25 | 1,372,058.38 | 304 | 19.25 |
| Sep 10, 2024 | 19.24 | -0.10 | 655,047 | 19.29 | 19.24 | 12,612,274.87 | 151 | 19.26 |
| Sep 9, 2024 | 19.26 | 0.05 | 30,530 | 19.37 | 19.25 | 588,650.42 | 136 | 19.34 |
| Sep 6, 2024 | 19.25 | -0.10 | 349,439 | 19.29 | 19.24 | 6,730,223.97 | 208 | 19.29 |
| Sep 5, 2024 | 19.27 | 0.16 | 348,403 | 19.27 | 19.23 | 6,708,838.23 | 255 | 19.24 |
| Sep 4, 2024 | 19.24 | 0.00 | 79,617 | 19.25 | 19.14 | 1,529,861.23 | 236 | 19.2 |
| Sep 3, 2024 | 19.24 | 0.52 | 481,793 | 19.3 | 19.14 | 9,261,611.85 | 334 | 19.14 |
| Sep 2, 2024 | 19.14 | 0.16 | 43,829 | 19.14 | 19.11 | 838,547.06 | 138 | 19.11 |
| Aug 30, 2024 | 19.11 | -0.10 | 159,366 | 19.14 | 19.11 | 3,046,397.58 | 431 | 19.14 |
| Aug 29, 2024 | 19.13 | -0.10 | 66,894 | 19.15 | 19.1 | 1,279,056 | 247 | 19.1 |
| Aug 28, 2024 | 19.15 | 0.00 | 274,410 | 19.17 | 19.15 | 5,255,642.78 | 440 | 19.17 |
| Aug 27, 2024 | 19.15 | 0.00 | 117,252 | 19.18 | 19.13 | 2,245,949.71 | 381 | 19.13 |
| Aug 26, 2024 | 19.15 | -0.05 | 69,951 | 19.18 | 19.15 | 1,339,981.98 | 205 | 19.16 |
| Aug 23, 2024 | 19.16 | 0.10 | 100,902 | 19.19 | 19.15 | 1,933,540.88 | 336 | 19.15 |
| Aug 22, 2024 | 19.14 | 0.21 | 76,111 | 19.15 | 19.09 | 1,454,154.3 | 236 | 19.1 |
| Aug 21, 2024 | 19.1 | -0.37 | 87,011 | 19.19 | 19.09 | 1,664,013.54 | 275 | 19.17 |
| Aug 20, 2024 | 19.17 | -0.05 | 89,327 | 19.17 | 19.1 | 1,710,511.28 | 278 | 19.16 |
| Aug 19, 2024 | 19.18 | 0.16 | 54,880 | 19.18 | 19.15 | 1,051,731.16 | 163 | 19.15 |
| Aug 16, 2024 | 19.15 | -0.21 | 38,697 | 19.22 | 19.15 | 741,641.74 | 172 | 19.17 |
| Aug 14, 2024 | 19.19 | 0.10 | 55,502 | 19.2 | 19.15 | 1,064,495.32 | 218 | 19.18 |
| Aug 13, 2024 | 19.17 | -0.21 | 33,115 | 19.23 | 19.12 | 634,766.6 | 154 | 19.23 |
| Aug 12, 2024 | 19.21 | 0.16 | 95,760 | 19.22 | 19.17 | 1,837,670.94 | 235 | 19.18 |
| Aug 9, 2024 | 19.18 | 0.16 | 94,881 | 19.2 | 19.14 | 1,819,337.34 | 282 | 19.17 |
| Aug 8, 2024 | 19.15 | -0.21 | 99,637 | 19.18 | 19.08 | 1,909,905.6 | 175 | 19.18 |
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
