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 | 7.02 | 0.29 | 61,160 | 7.07 | 7 | 429,704.67 | 577 | 7 |
| Oct 10, 2024 | 7 | -0.28 | 89,463 | 7.07 | 6.995 | 627,638.48 | 377 | 7.05 |
| Oct 9, 2024 | 7.02 | -1.06 | 217,954 | 7.175 | 7.015 | 1,547,091.13 | 957 | 7.1 |
| Oct 8, 2024 | 7.095 | 0.64 | 135,827 | 7.095 | 6.995 | 957,087.6 | 580 | 7.005 |
| Oct 7, 2024 | 7.05 | 0.71 | 207,627 | 7.09 | 6.98 | 1,458,916.84 | 794 | 7.08 |
| Oct 4, 2024 | 7 | 1.45 | 201,269 | 7.03 | 6.9 | 1,406,130.16 | 695 | 7 |
| Oct 3, 2024 | 6.9 | -0.72 | 146,298 | 6.995 | 6.89 | 1,013,203.19 | 705 | 6.95 |
| Oct 2, 2024 | 6.95 | -1.28 | 204,884 | 7.05 | 6.9 | 1,427,398.46 | 876 | 7 |
| Oct 1, 2024 | 7.04 | 0.79 | 126,476 | 7.1 | 6.99 | 892,172.67 | 570 | 7.04 |
| Sep 30, 2024 | 6.985 | -0.07 | 138,249 | 7.065 | 6.985 | 970,088.04 | 547 | 7 |
| Sep 27, 2024 | 6.99 | -0.71 | 174,682 | 7.095 | 6.99 | 1,227,940 | 749 | 7.04 |
| Sep 26, 2024 | 7.04 | 0.72 | 180,532 | 7.1 | 6.99 | 1,272,532.06 | 669 | 6.99 |
| Sep 25, 2024 | 6.99 | 0.00 | 116,640 | 7.04 | 6.97 | 817,044.5 | 489 | 6.99 |
| Sep 24, 2024 | 6.99 | -0.71 | 281,716 | 7.07 | 6.98 | 1,973,723.42 | 732 | 7.015 |
| Sep 23, 2024 | 7.04 | 0.21 | 116,342 | 7.055 | 6.94 | 814,774.67 | 533 | 6.995 |
| Sep 20, 2024 | 7.025 | 0.29 | 175,712 | 7.075 | 6.99 | 1,231,278.86 | 603 | 7.005 |
| Sep 19, 2024 | 7.005 | -0.14 | 167,936 | 7.07 | 6.995 | 1,179,295.58 | 647 | 7.02 |
| Sep 18, 2024 | 7.015 | -0.36 | 152,746 | 7.11 | 6.995 | 1,072,268.81 | 602 | 7.11 |
| Sep 17, 2024 | 7.04 | -0.07 | 62,840 | 7.1 | 7.025 | 443,156.68 | 341 | 7.04 |
| Sep 16, 2024 | 7.045 | -0.14 | 53,396 | 7.12 | 7 | 376,999.99 | 319 | 7.055 |
| Sep 13, 2024 | 7.055 | 1.36 | 88,379 | 7.095 | 6.96 | 621,742.52 | 721 | 6.96 |
| Sep 12, 2024 | 6.96 | -0.57 | 181,629 | 7.1 | 6.96 | 1,278,046.52 | 734 | 7.03 |
| Sep 11, 2024 | 7 | -0.43 | 136,446 | 7.07 | 6.995 | 957,265.57 | 667 | 7.03 |
| Sep 10, 2024 | 7.03 | -1.33 | 113,141 | 7.165 | 7.03 | 802,853.21 | 485 | 7.125 |
| Sep 9, 2024 | 7.125 | -0.63 | 91,897 | 7.23 | 7.125 | 658,998.55 | 442 | 7.16 |
| Sep 6, 2024 | 7.17 | -0.42 | 95,090 | 7.215 | 7.155 | 683,959.75 | 468 | 7.2 |
| Sep 5, 2024 | 7.2 | 0.00 | 141,674 | 7.28 | 7.16 | 1,026,243.95 | 479 | 7.18 |
| Sep 4, 2024 | 7.2 | -0.14 | 108,574 | 7.2 | 7.08 | 774,604.74 | 416 | 7.18 |
| Sep 3, 2024 | 7.21 | 0.00 | 167,067 | 7.28 | 7.205 | 1,210,130.6 | 569 | 7.23 |
| Sep 2, 2024 | 7.21 | 0.98 | 201,637 | 7.21 | 7.06 | 1,442,186.86 | 769 | 7.06 |
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
