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 11, 2024 | 15.78 | -0.19 | 188,235 | 15.9 | 15.78 | 2,981,151.07 | 889 | 15.88 |
| Oct 10, 2024 | 15.81 | -0.57 | 217,385 | 15.97 | 15.81 | 3,448,292.01 | 963 | 15.92 |
| Oct 9, 2024 | 15.9 | 0.51 | 266,505 | 15.99 | 15.82 | 4,244,587.28 | 1,000 | 15.82 |
| Oct 8, 2024 | 15.82 | -0.94 | 257,623 | 15.99 | 15.82 | 4,094,677.23 | 1,196 | 15.95 |
| Oct 7, 2024 | 15.97 | -0.56 | 186,381 | 16.08 | 15.95 | 2,978,351.3 | 846 | 16.06 |
| Oct 4, 2024 | 16.06 | 2.23 | 343,633 | 16.06 | 15.71 | 5,479,527.57 | 1,332 | 15.71 |
| Oct 3, 2024 | 15.71 | 0.19 | 351,488 | 15.79 | 15.64 | 5,521,168.12 | 1,814 | 15.68 |
| Oct 2, 2024 | 15.68 | -1.45 | 461,218 | 15.89 | 15.62 | 7,272,513.93 | 1,910 | 15.87 |
| 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 |
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
