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 |
|---|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8 | 0.00 | 341,519 | 8.05 | 7.922 | 2,727,673.63 | 923 | 8 |
| Dec 19, 2024 | 8 | 0.00 | 162,570 | 8.018 | 7.94 | 1,299,928.55 | 455 | 8 |
| Dec 18, 2024 | 8 | 0.08 | 132,360 | 8.136 | 7.99 | 1,065,692.16 | 573 | 8 |
| Dec 17, 2024 | 7.994 | -0.32 | 78,010 | 8.07 | 7.99 | 624,493.54 | 380 | 8.07 |
| Dec 16, 2024 | 8.02 | -0.45 | 62,346 | 8.098 | 8.02 | 503,004.91 | 349 | 8.056 |
| Dec 13, 2024 | 8.056 | 0.37 | 90,457 | 8.1 | 8 | 727,207.05 | 472 | 8.022 |
| Dec 12, 2024 | 8.026 | -0.91 | 47,439 | 8.14 | 8.026 | 381,668.3 | 261 | 8.14 |
| Dec 11, 2024 | 8.1 | 1.00 | 80,962 | 8.118 | 8.03 | 655,056.7 | 522 | 8.05 |
| Dec 10, 2024 | 8.02 | -1.55 | 207,070 | 8.142 | 8.02 | 1,672,957.63 | 1,067 | 8.14 |
| Dec 9, 2024 | 8.146 | 0.57 | 79,573 | 8.16 | 8.06 | 647,033.63 | 483 | 8.06 |
| Dec 6, 2024 | 8.1 | -1.34 | 144,862 | 8.22 | 8.062 | 1,177,694.87 | 578 | 8.13 |
| Dec 5, 2024 | 8.21 | 1.99 | 193,698 | 8.21 | 8.044 | 1,580,600.58 | 934 | 8.05 |
| Dec 4, 2024 | 8.05 | 0.62 | 126,970 | 8.08 | 7.994 | 1,021,716.54 | 433 | 7.994 |
| Dec 3, 2024 | 8 | -1.84 | 211,148 | 8.158 | 8 | 1,705,371.3 | 1,122 | 8.15 |
| Dec 2, 2024 | 8.15 | 1.24 | 77,582 | 8.15 | 8.05 | 629,320.91 | 423 | 8.148 |
| Nov 29, 2024 | 8.05 | -1.23 | 35,201 | 8.11 | 8.05 | 284,154.67 | 248 | 8.062 |
| Nov 28, 2024 | 8.15 | 1.34 | 88,811 | 8.15 | 7.96 | 719,002.57 | 469 | 8.1 |
| Nov 27, 2024 | 8.042 | -1.33 | 178,167 | 8.22 | 7.85 | 1,442,566.34 | 512 | 8.15 |
| Nov 26, 2024 | 8.15 | 1.12 | 68,351 | 8.16 | 8.004 | 554,055.49 | 327 | 8.004 |
| Nov 25, 2024 | 8.06 | 0.88 | 128,869 | 8.06 | 7.96 | 1,035,200.82 | 472 | 8 |
| Nov 22, 2024 | 7.99 | 0.13 | 209,378 | 8.1 | 7.902 | 1,678,664.76 | 799 | 7.99 |
| Nov 21, 2024 | 7.98 | 2.33 | 82,224 | 8 | 7.776 | 646,662.87 | 338 | 7.798 |
| Nov 20, 2024 | 7.798 | 0.93 | 115,676 | 7.874 | 7.75 | 903,211.35 | 329 | 7.788 |
| Nov 19, 2024 | 7.726 | -1.70 | 126,188 | 7.884 | 7.704 | 978,590.47 | 519 | 7.83 |
| Nov 18, 2024 | 7.86 | -0.53 | 44,500 | 7.9 | 7.8 | 349,200.09 | 305 | 7.9 |
| Nov 15, 2024 | 7.902 | 0.03 | 68,127 | 7.93 | 7.854 | 538,055.22 | 303 | 7.91 |
| Nov 14, 2024 | 7.9 | 1.41 | 82,278 | 7.91 | 7.77 | 646,932.49 | 373 | 7.77 |
| Nov 13, 2024 | 7.79 | -2.01 | 232,128 | 7.97 | 7.79 | 1,831,258.72 | 367 | 7.97 |
| Nov 12, 2024 | 7.95 | 1.27 | 162,908 | 7.97 | 7.82 | 1,288,363.37 | 647 | 7.82 |
| Nov 11, 2024 | 7.85 | 0.77 | 41,650 | 7.93 | 7.78 | 328,001.6 | 237 | 7.78 |
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
