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 18, 2019 9,523.83 -0.77 718,320 4,003,623.09 9,617.26 9,469.66 2,388,348,122 -0.53 3.42 38.46
Jul 17, 2019 9,597.39 0.24 387,302 3,431,736.38 9,617.38 9,460.88 2,406,796,979 0.24 4.22 39.53
Jul 16, 2019 9,574.42 0.20 330,401 3,103,099.52 9,589.01 9,417.66 2,401,034,757 0.00 3.97 39.20
Jul 15, 2019 9,555.57 0.99 443,491 5,481,228.96 9,576.1 9,222.34 2,396,307,250 3.98 3.76 38.92
Jul 12, 2019 9,462.15 -0.40 272,542 2,598,222.43 9,593.03 9,396.23 2,372,881,734 2.96 2.75 37.56
Jul 11, 2019 9,500.37 2.27 423,332 2,891,522.28 9,573.54 9,253.37 2,382,465,494 3.37 3.16 38.12
Jul 10, 2019 9,289.59 1.08 170,709 1,552,423.66 9,433.5 9,093.02 2,329,606,299 1.08 0.87 35.06
Jul 9, 2019 9,190.21 -5.44 441,513 4,920,011.9 9,718.54 9,190.16 2,304,684,721 0.00 -0.21 33.61
Jul 8, 2019 9,718.54 -1.95 836,156 6,958,439.46 9,943.56 9,595.12 2,437,177,504 5.55 5.53 41.29
Jul 5, 2019 9,911.44 3.16 997,761 9,887,282.77 9,911.44 9,608.09 2,485,551,815 7.65 7.63 44.10
Jul 4, 2019 9,608.09 2.08 453,514 3,764,777.35 9,608.09 9,375.35 2,409,478,984 4.36 4.33 39.69
Jul 3, 2019 9,412.42 2.23 804,260 7,552,274.38 9,446.67 9,143.46 2,360,408,865 2.23 2.21 36.84
Jul 2, 2019 9,207.11 -0.02 450,014 3,333,195.52 9,269.35 9,088.63 2,308,922,864 0.00 -0.02 33.86
Jul 1, 2019 9,209.13 1.18 435,534 5,180,335.23 9,227.72 9,076.87 2,309,429,151 4.58 0.00 33.89
Jun 28, 2019 9,101.67 1.32 598,105 6,442,401.24 9,233.94 8,982.7 2,282,481,092 3.36 7.89 32.32
Jun 27, 2019 8,982.7 1.07 704,224 5,282,786.55 8,992.24 8,817.01 2,252,646,560 2.01 6.48 30.59
Jun 26, 2019 8,887.37 0.92 467,683 4,199,172.37 8,887.37 8,685.43 2,228,739,287 0.92 5.35 29.21
Jun 25, 2019 8,806.04 -0.70 336,969 2,824,614.54 8,883.58 8,674.99 2,208,345,257 0.00 4.39 28.03
Jun 24, 2019 8,868.44 -0.60 369,323 3,075,903.98 8,924.64 8,832.71 2,224,158,938 2.89 5.13 28.93
Jun 21, 2019 8,922.12 1.85 677,565 7,366,859.17 8,922.58 8,597.32 2,235,744,180 3.52 5.77 29.71
Jun 20, 2019 8,759.71 1.87 452,784 3,542,507.51 8,777.5 8,593.96 2,195,048,322 1.63 3.84 27.35
Jun 19, 2019 8,598.99 -0.23 367,435 3,004,486.41 8,627.36 8,522.81 2,154,774,309 -0.23 1.94 25.02
Jun 18, 2019 8,619.03 3.98 556,391 5,652,422.07 8,641.94 8,214.2 2,159,794,474 0.00 2.17 25.31
Jun 14, 2019 8,289.06 -1.64 304,930 2,789,546.41 8,471.59 8,289.06 2,077,109,836 -4.57 -1.74 20.51
Jun 13, 2019 8,427.21 -1.82 581,517 4,616,464.5 8,711.16 8,427.21 2,111,727,909 -2.98 -0.10 22.52
Jun 12, 2019 8,583.37 -1.18 400,289 3,154,397.54 8,716.12 8,495.67 2,150,858,558 -1.18 1.75 24.79
Jun 11, 2019 8,685.92 -0.84 518,748 3,523,677.83 8,770.88 8,582.75 2,176,556,227 0.00 2.97 26.28
Jun 10, 2019 8,759.73 2.31 575,718 3,684,301.31 8,779.78 8,457.55 2,195,051,050 2.31 3.84 27.35
Jun 7, 2019 8,562.02 -1.26 333,306 1,546,447.5 8,725.03 8,562.02 2,145,509,245 0.01 1.50 24.48
Jun 6, 2019 8,670.87 0.01 778,730 3,637,294.84 8,715.28 8,538.29 2,172,785,087 1.28 2.79 26.06

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher