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.%
Aug 16, 2019 481.45 0.72 11,476 15,992.44 481.45 474.57 29,073,307 0.72 -2.10 0.00
Aug 14, 2019 478.01 0.00 8,528 11,865.48 484.89 478.01 28,865,641 0.00 -2.80 0.00
Aug 13, 2019 478.01 -0.71 42,715 59,419.72 481.45 477.32 28,865,641 0.00 -2.80 0.00
Aug 12, 2019 481.45 -0.71 6,375 8,900.84 484.89 474.57 29,073,307 -0.99 -2.10 0.00
Aug 9, 2019 484.89 0.00 8,537 11,832.32 484.89 473.2 29,280,974 -0.28 -1.40 0.00
Aug 8, 2019 484.89 -0.14 351 489.17 485.58 478.7 29,280,974 -0.28 -1.40 0.00
Aug 7, 2019 485.58 -0.14 5,314 7,400.02 486.26 478.01 29,322,507 -0.14 -1.26 0.00
Aug 6, 2019 486.26 -0.28 10,440 14,462.95 487.64 471.82 29,364,041 0.00 -1.12 0.00
Aug 5, 2019 487.64 -0.84 6,632 9,234.71 491.77 478.01 29,447,107 -0.56 -0.84 0.00
Aug 2, 2019 491.77 0.00 54,110 75,886.23 491.77 481.45 29,696,307 0.28 0.00 0.00
Aug 1, 2019 491.77 0.00 0 0 491.77 491.77 29,696,307 0.28 0.00 0.00
Jul 31, 2019 491.77 0.28 7,521 10,685.62 491.77 484.89 29,696,307 0.28 0.56 0.00
Jul 30, 2019 490.39 0.42 9,983 14,160.9 491.77 484.89 29,613,240 0.00 0.28 0.00
Jul 29, 2019 488.33 0.00 45,265 64,269.39 491.77 482.14 29,488,640 0.00 -0.14 0.00
Jul 26, 2019 488.33 -0.70 1,357 1,920.09 491.77 481.45 29,488,640 0.00 -0.14 0.00
Jul 25, 2019 491.77 0.99 14,573 20,491.88 491.77 478.01 29,696,307 0.70 0.56 0.00
Jul 24, 2019 486.95 -0.28 29,546 41,838.64 488.33 474.57 29,405,574 -0.28 -0.42 0.00
Jul 23, 2019 488.33 1.43 10,244 14,353.33 488.33 475.95 29,488,640 0.00 -0.14 0.00
Jul 22, 2019 481.45 1.30 15,117 21,078.89 481.45 474.57 29,073,307 0.87 -1.55 0.00
Jul 19, 2019 475.26 0.15 1,234 1,705.4 480.76 474.57 28,699,508 -0.43 -2.81 0.00
Jul 18, 2019 474.57 0.00 110,355 151,278.45 475.26 467.69 28,657,974 -0.58 -2.95 0.00
Jul 17, 2019 474.57 -0.58 14,673 20,019.79 477.32 464.26 28,657,974 -0.58 -2.95 0.00
Jul 16, 2019 477.32 2.81 39,572 54,373.12 478.01 460.82 28,824,108 0.00 -2.39 0.00
Jul 15, 2019 464.26 -2.17 48,939 67,069.09 480.07 464.26 28,034,975 -3.02 -5.06 0.00
Jul 12, 2019 474.57 -0.72 80,353 109,993.29 478.01 464.26 28,657,974 -0.86 -2.95 0.00
Jul 11, 2019 478.01 0.29 54,194 74,732.78 481.45 471.13 28,865,641 -0.14 -2.25 0.00
Jul 10, 2019 476.64 -0.43 122,271 169,349.28 488.33 471.13 28,782,574 -0.43 -2.53 0.00
Jul 9, 2019 478.7 -1.28 15,119 21,097.86 484.89 478.01 153,037,981 0.00 -2.11 0.00
Jul 8, 2019 484.89 -0.70 15,232 21,361.34 488.33 474.57 155,016,921 -1.12 -0.84 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher