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 19, 2019 74.89 0.00 1,562 4,723.52 74.89 73.91 14,412,370 -2.25 -5.27 25.00
Aug 16, 2019 74.89 -0.98 1,982 6,106.9 76.12 74.89 14,412,370 -2.25 -5.27 25.00
Aug 14, 2019 75.63 -1.28 477 1,471.16 76.61 74.89 14,554,131 -1.28 -4.34 26.24
Aug 13, 2019 76.61 -0.31 2,015 6,200.1 77.34 74.64 14,743,146 0.00 -3.10 27.88
Aug 12, 2019 76.85 0.96 850 2,664.1 77.59 76.12 14,790,399 0.64 -2.80 28.28
Aug 9, 2019 76.12 -0.31 2,107 6,539.72 76.85 76.12 14,648,638 -0.31 -3.72 27.06
Aug 8, 2019 76.36 -1.27 6,793 21,209.45 77.34 76.12 14,695,892 0.00 -3.42 27.46
Aug 7, 2019 77.34 1.28 3,910 12,310.7 77.34 76.36 14,884,907 1.28 -2.18 29.09
Aug 6, 2019 76.36 -1.27 3,986 12,662.33 78.57 76.36 14,695,892 0.00 -3.42 27.46
Aug 5, 2019 77.34 0.00 18,335 57,560.33 77.84 76.12 14,884,907 3.62 -2.18 29.09
Aug 2, 2019 77.34 -2.18 1,792 5,726.97 79.8 77.34 14,884,907 3.62 -2.18 29.09
Aug 1, 2019 79.06 3.86 10,303 32,813.13 80.54 76.12 15,215,682 5.92 0.00 31.96
Jul 31, 2019 76.12 1.98 5,005 15,501.3 76.36 74.64 14,648,638 1.98 2.31 27.06
Jul 30, 2019 74.64 -1.94 3,125 9,574.11 76.12 74.64 14,365,116 0.00 0.32 24.59
Jul 29, 2019 76.12 0.00 8,387 26,056.33 77.34 75.38 14,648,638 -1.58 2.31 27.06
Jul 26, 2019 76.12 0.00 3,130 9,724.2 76.85 76.12 14,648,638 -1.58 2.31 27.06
Jul 25, 2019 76.12 -1.27 23,220 72,207 77.34 76.12 14,648,638 -1.58 2.31 27.06
Jul 24, 2019 77.1 -0.31 2,884 9,059.06 77.34 76.61 14,837,653 -0.31 3.63 28.69
Jul 23, 2019 77.34 1.28 2,015 6,347.25 77.34 76.36 14,884,907 0.00 3.95 29.09
Jul 22, 2019 76.36 -0.64 3,000 9,315 76.85 76.12 14,695,892 -0.64 2.63 27.46
Jul 19, 2019 76.85 0.31 5,930 18,458.5 77.34 76.12 14,790,399 0.00 3.29 28.28
Jul 18, 2019 76.61 0.64 6,556 20,456.16 77.34 75.87 14,743,146 -0.31 2.97 27.88
Jul 17, 2019 76.12 -0.95 3,100 9,647 76.85 76.12 14,648,638 -0.95 2.31 27.06
Jul 16, 2019 76.85 0.64 14,200 43,997.1 76.85 73.91 14,790,399 0.00 3.29 28.28
Jul 15, 2019 76.36 0.32 3,400 10,565 76.85 76.12 14,695,892 1.64 2.63 27.46
Jul 12, 2019 76.12 0.65 26,603 82,541.52 77.1 75.63 14,648,638 1.32 2.31 27.06
Jul 11, 2019 75.63 0.00 992 3,072.51 76.85 75.63 14,554,131 0.67 1.65 26.24
Jul 10, 2019 75.63 0.67 2,740 8,403.02 76.36 71.7 14,554,131 0.67 1.65 26.24
Jul 9, 2019 75.13 0.32 48,984 150,273.88 77.34 72.68 14,459,624 0.00 0.98 25.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher