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 | 10.07 | -1.66 | 101,831 | 10.25 | 10.06 | 1,035,569.62 | 611 | 10.14 |
| Dec 19, 2024 | 10.24 | -0.58 | 91,809 | 10.29 | 10.05 | 934,367.17 | 688 | 10.18 |
| Dec 18, 2024 | 10.3 | 0.00 | 68,681 | 10.35 | 10.2 | 704,936.46 | 518 | 10.2 |
| Dec 17, 2024 | 10.3 | -0.48 | 85,791 | 10.39 | 10.22 | 883,025.53 | 563 | 10.35 |
| Dec 16, 2024 | 10.35 | 0.49 | 77,205 | 10.39 | 10.25 | 797,688.64 | 424 | 10.39 |
| Dec 13, 2024 | 10.3 | 1.98 | 109,504 | 10.38 | 10.1 | 1,120,349.41 | 771 | 10.1 |
| Dec 12, 2024 | 10.1 | 1.00 | 97,696 | 10.21 | 10 | 985,851.13 | 537 | 10.09 |
| Dec 11, 2024 | 10 | -0.10 | 39,833 | 10.1 | 9.955 | 399,578.54 | 300 | 10 |
| Dec 10, 2024 | 10.01 | -1.67 | 91,038 | 10.19 | 10.01 | 921,307.17 | 558 | 10.1 |
| Dec 9, 2024 | 10.18 | 1.29 | 74,150 | 10.2 | 9.96 | 748,623.21 | 536 | 10.05 |
| Dec 6, 2024 | 10.05 | -1.28 | 123,901 | 10.38 | 10.04 | 1,265,190.76 | 608 | 10.18 |
| Dec 5, 2024 | 10.18 | 2.83 | 172,665 | 10.18 | 9.825 | 1,726,430.99 | 1,252 | 9.83 |
| Dec 4, 2024 | 9.9 | 0.25 | 109,407 | 9.99 | 9.81 | 1,084,799.44 | 727 | 9.81 |
| Dec 3, 2024 | 9.875 | 1.80 | 86,924 | 9.875 | 9.58 | 852,938.58 | 755 | 9.58 |
| Dec 2, 2024 | 9.7 | 2.32 | 35,284 | 9.7 | 9.48 | 338,843.35 | 291 | 9.48 |
| Nov 29, 2024 | 9.48 | -1.86 | 63,182 | 9.66 | 9.48 | 602,436.73 | 349 | 9.6 |
| Nov 28, 2024 | 9.66 | -0.97 | 27,913 | 9.85 | 9.62 | 271,199.36 | 312 | 9.64 |
| Nov 27, 2024 | 9.755 | 0.98 | 38,998 | 9.755 | 9.61 | 378,360.89 | 312 | 9.61 |
| Nov 26, 2024 | 9.66 | -1.02 | 53,804 | 9.81 | 9.6 | 523,765.21 | 360 | 9.76 |
| Nov 25, 2024 | 9.76 | 1.88 | 75,478 | 9.76 | 9.555 | 733,258.04 | 454 | 9.58 |
| Nov 22, 2024 | 9.58 | 1.43 | 69,131 | 9.6 | 9.405 | 658,179.46 | 477 | 9.445 |
| Nov 21, 2024 | 9.445 | 0.16 | 68,418 | 9.55 | 9.225 | 642,745.16 | 490 | 9.43 |
| Nov 20, 2024 | 9.43 | 2.22 | 80,968 | 9.485 | 9.225 | 760,753.31 | 600 | 9.225 |
| Nov 19, 2024 | 9.225 | -3.20 | 129,377 | 9.59 | 9.07 | 1,203,357.74 | 737 | 9.5 |
| Nov 18, 2024 | 9.53 | -1.65 | 82,733 | 9.6 | 9.43 | 786,181.96 | 631 | 9.6 |
| Nov 15, 2024 | 9.69 | -1.62 | 107,827 | 9.9 | 9.6 | 1,042,565.68 | 690 | 9.9 |
| Nov 14, 2024 | 9.85 | 0.51 | 22,162 | 9.92 | 9.8 | 218,710.24 | 229 | 9.8 |
| Nov 13, 2024 | 9.8 | -1.01 | 24,490 | 9.91 | 9.78 | 240,963.55 | 288 | 9.9 |
| Nov 12, 2024 | 9.9 | -1.20 | 43,099 | 10.06 | 9.9 | 430,463.32 | 365 | 10 |
| Nov 11, 2024 | 10.02 | 1.78 | 60,502 | 10.09 | 9.85 | 605,492.32 | 410 | 9.85 |
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
