Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jul 23, 2019 10,241.1 -0.47 46,971 101,070.48 10,333.76 9,970.54 55,436,070 0.00 13.96 25.26
Jul 22, 2019 10,289.32 2.82 82,549 173,796.14 10,335.64 10,007.57 55,697,062 6.56 14.50 25.85
Jul 19, 2019 10,007.57 -0.02 24,453 53,182.78 10,142.92 9,874.11 54,171,948 3.65 11.36 22.40
Jul 18, 2019 10,009.46 -0.15 143,443 306,241.89 10,276.39 9,905.76 54,182,158 3.67 11.38 22.43
Jul 17, 2019 10,024.41 3.82 89,540 199,242.6 10,024.41 9,592.5 54,263,096 3.82 11.55 22.61
Jul 16, 2019 9,655.53 1.13 60,530 111,249.6 9,655.53 9,303.35 52,266,302 0.00 7.45 18.10
Jul 15, 2019 9,548.06 0.18 39,964 82,259.75 9,640.71 9,373.78 51,684,547 3.04 6.25 16.78
Jul 12, 2019 9,531.35 0.23 56,266 107,915 9,546.17 9,273.72 51,594,146 2.86 6.06 16.58
Jul 11, 2019 9,509.13 0.88 94,717 186,307.9 9,770.54 9,268.2 51,473,860 2.62 5.82 16.31
Jul 10, 2019 9,425.77 1.72 123,402 228,564.38 9,425.77 9,166.38 51,022,601 1.72 4.89 15.29
Jul 9, 2019 9,266.31 -3.31 58,216 120,779.42 9,709.26 8,982.68 50,159,432 0.00 3.11 13.34
Jul 8, 2019 9,583.2 -2.01 91,503 196,082.59 9,937.27 9,536.88 51,874,813 6.40 6.64 17.21
Jul 5, 2019 9,779.7 2.69 136,903 270,820.95 9,853.91 9,523.95 52,938,458 8.58 8.83 19.62
Jul 4, 2019 9,523.95 3.26 112,568 218,403.02 9,564.76 9,138.37 51,554,050 5.74 5.98 16.49
Jul 3, 2019 9,223.62 2.41 95,036 180,549.88 9,232.91 8,921.54 49,928,324 2.41 2.64 12.82
Jul 2, 2019 9,006.79 0.23 89,810 160,402.66 9,043.82 8,828.88 48,754,604 0.00 0.23 10.16
Jul 1, 2019 8,986.45 0.69 67,432 131,647.89 9,212.57 8,925.31 48,644,528 1.96 0.00 9.92
Jun 28, 2019 8,925.31 1.07 51,918 102,070.97 9,062.41 8,830.76 48,313,556 1.26 3.96 9.17
Jun 27, 2019 8,830.76 1.45 59,967 116,408.91 8,854.87 8,633.33 47,801,781 0.19 2.85 8.01
Jun 26, 2019 8,704.71 -1.24 43,847 81,760.83 8,908.61 8,689.89 47,119,414 -1.24 1.39 6.47
Jun 25, 2019 8,814.06 -0.42 25,656 46,935.27 8,930.83 8,752.92 47,711,380 0.00 2.66 7.81
Jun 24, 2019 8,851.1 -0.89 46,240 92,043.72 8,930.83 8,749.15 47,911,856 -6.32 3.09 8.26
Jun 21, 2019 8,930.83 -1.90 23,555 48,818.66 9,103.41 8,758.25 35,312,474 -5.48 4.02 9.23
Jun 20, 2019 9,103.41 -3.21 58,737 123,776.85 9,405.41 8,715.11 35,994,841 -3.65 6.03 11.35
Jun 19, 2019 9,405.41 -0.46 22,287 48,540.6 9,534.85 9,319.13 37,188,982 -0.46 9.55 15.04
Jun 18, 2019 9,448.56 0.46 15,994 34,447.58 9,448.56 9,060.26 37,359,574 0.00 10.05 15.57
Jun 14, 2019 9,405.41 0.00 40,923 86,600.19 9,405.41 8,973.97 37,188,982 1.87 9.55 15.04
Jun 13, 2019 9,405.41 0.93 24,183 52,277.83 9,448.56 9,189.69 37,188,982 1.87 9.55 15.04
Jun 12, 2019 9,319.13 0.93 18,967 41,013.12 9,405.41 9,103.41 36,847,799 0.93 8.54 13.98

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher