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 7, 2024 | 7.702 | -0.47 | 15,340,012 | 7.798 | 7.636 | 118,157,685.67 | 9,602 | 7.7 |
| Oct 4, 2024 | 7.738 | 2.49 | 10,790,487 | 7.738 | 7.548 | 82,519,732.79 | 10,903 | 7.55 |
| Oct 3, 2024 | 7.55 | -1.31 | 94,597,675 | 7.562 | 7.48 | 713,922,315.06 | 14,858 | 7.55 |
| Oct 2, 2024 | 7.65 | 0.00 | 9,768,949 | 7.696 | 7.564 | 74,520,233.87 | 4,750 | 7.65 |
| Oct 1, 2024 | 7.65 | -0.34 | 4,144,969 | 7.772 | 7.65 | 32,022,643.96 | 3,743 | 7.68 |
| Sep 30, 2024 | 7.676 | -2.14 | 4,392,797 | 7.974 | 7.676 | 34,351,558.39 | 6,517 | 7.804 |
| Sep 27, 2024 | 7.844 | 0.46 | 2,006,259 | 7.88 | 7.78 | 15,730,568.64 | 3,263 | 7.788 |
| Sep 26, 2024 | 7.808 | -0.66 | 2,255,519 | 7.866 | 7.774 | 17,610,484.58 | 3,796 | 7.85 |
| Sep 25, 2024 | 7.86 | 2.08 | 4,019,644 | 7.86 | 7.6 | 31,219,422.65 | 4,528 | 7.69 |
| Sep 24, 2024 | 7.7 | 2.67 | 4,202,431 | 7.704 | 7.536 | 32,194,631.36 | 5,819 | 7.542 |
| Sep 23, 2024 | 7.5 | 4.46 | 2,483,068 | 7.51 | 7.234 | 18,391,259.62 | 4,940 | 7.25 |
| Sep 20, 2024 | 7.18 | -1.62 | 5,825,742 | 7.396 | 7.18 | 42,099,228.35 | 5,333 | 7.376 |
| Sep 19, 2024 | 7.298 | -0.49 | 3,901,522 | 7.386 | 7.28 | 28,509,896.53 | 5,727 | 7.376 |
| Sep 18, 2024 | 7.334 | -1.69 | 978,023 | 7.48 | 7.334 | 7,219,703.28 | 2,038 | 7.41 |
| Sep 17, 2024 | 7.46 | 1.03 | 1,835,240 | 7.474 | 7.32 | 13,641,005.88 | 3,314 | 7.454 |
| Sep 16, 2024 | 7.384 | 1.07 | 1,012,512 | 7.448 | 7.318 | 7,490,713.83 | 2,301 | 7.39 |
| Sep 13, 2024 | 7.306 | 0.22 | 2,004,336 | 7.386 | 7.218 | 14,622,072.14 | 3,556 | 7.3 |
| Sep 12, 2024 | 7.29 | -2.49 | 2,749,813 | 7.516 | 7.28 | 20,306,790.39 | 4,137 | 7.5 |
| Sep 11, 2024 | 7.476 | -1.03 | 1,606,833 | 7.57 | 7.47 | 12,042,286.04 | 2,411 | 7.53 |
| Sep 10, 2024 | 7.554 | 0.11 | 1,372,647 | 7.616 | 7.518 | 10,366,944.74 | 1,686 | 7.546 |
| Sep 9, 2024 | 7.546 | -0.58 | 802,561 | 7.622 | 7.536 | 6,071,346.8 | 1,602 | 7.59 |
| Sep 6, 2024 | 7.59 | -1.30 | 1,287,215 | 7.642 | 7.574 | 9,781,638.69 | 2,273 | 7.6 |
| Sep 5, 2024 | 7.69 | -0.67 | 3,131,110 | 7.806 | 7.6 | 24,118,661.57 | 5,366 | 7.796 |
| Sep 4, 2024 | 7.742 | -1.90 | 1,802,110 | 7.78 | 7.67 | 13,916,533.8 | 3,200 | 7.76 |
| Sep 3, 2024 | 7.892 | -1.08 | 1,348,833 | 8.01 | 7.886 | 10,695,001.93 | 1,580 | 7.978 |
| Sep 2, 2024 | 7.978 | 1.53 | 1,224,418 | 7.98 | 7.82 | 9,673,889.62 | 2,003 | 7.858 |
| Aug 30, 2024 | 7.858 | 0.36 | 4,739,738 | 7.9 | 7.76 | 37,171,723.92 | 3,108 | 7.84 |
| Aug 29, 2024 | 7.83 | -0.53 | 1,093,215 | 7.87 | 7.774 | 8,548,427.94 | 2,357 | 7.86 |
| Aug 28, 2024 | 7.872 | -1.85 | 1,541,578 | 8 | 7.872 | 12,213,162.2 | 2,396 | 7.962 |
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
