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 15, 2019 1,089.71 -1.31 2,213,258 762,433.22 1,120.26 1,078.13 378,918,918 1.05 -4.09 39.66
Jul 12, 2019 1,104.19 -0.14 2,296,049 597,971.83 1,116.19 1,085.52 383,955,015 2.39 -2.82 41.52
Jul 11, 2019 1,105.75 -1.21 2,998,189 850,936.85 1,146 1,096.26 384,496,173 2.54 -2.68 41.72
Jul 10, 2019 1,119.34 3.80 4,387,056 1,158,028.75 1,123.94 1,078.4 389,220,661 3.80 -1.48 43.46
Jul 9, 2019 1,078.4 -5.77 7,025,312 1,413,741.4 1,144.47 1,077.5 374,985,652 0.00 -5.09 38.21
Jul 8, 2019 1,144.47 -2.63 4,441,041 1,548,139.06 1,191.69 1,134.24 397,961,252 0.90 0.73 46.68
Jul 5, 2019 1,175.44 -0.04 5,289,588 2,421,555.52 1,189.6 1,152.67 408,731,187 3.63 3.45 50.65
Jul 4, 2019 1,175.86 2.73 7,432,573 1,914,238.73 1,182.21 1,142.29 408,877,122 3.67 3.49 50.70
Jul 3, 2019 1,144.62 0.91 3,791,485 2,057,306.76 1,160.51 1,134.27 398,012,928 0.91 0.74 46.70
Jul 2, 2019 1,134.27 -0.17 4,308,892 835,378.09 1,150.13 1,126.7 394,413,340 0.00 -0.17 45.37
Jul 1, 2019 1,136.21 3.38 6,355,508 1,432,577.62 1,145.85 1,099.02 395,089,788 5.27 0.00 45.62
Jun 28, 2019 1,099.02 1.25 3,743,932 1,269,181.77 1,101.29 1,082.17 382,155,221 1.82 6.72 40.85
Jun 27, 2019 1,085.4 0.07 1,813,487 1,640,348.06 1,091.08 1,081.06 377,420,087 0.56 5.40 39.11
Jun 26, 2019 1,084.62 0.49 2,128,656 678,281.35 1,084.62 1,074.15 377,149,508 0.49 5.32 39.01
Jun 25, 2019 1,079.38 -0.16 3,033,136 1,053,721.89 1,094.32 1,070.59 375,328,422 0.00 4.81 38.34
Jun 24, 2019 1,081.06 0.43 2,787,992 1,156,113.91 1,083.27 1,064.78 375,911,387 2.03 4.98 38.55
Jun 21, 2019 1,076.45 1.22 2,808,639 1,914,375.05 1,077.65 1,036.05 374,308,427 1.59 4.53 37.96
Jun 20, 2019 1,063.46 0.16 6,758,171 1,058,806.46 1,073.43 1,053.8 369,792,973 0.36 3.27 36.30
Jun 19, 2019 1,061.79 0.21 4,970,519 756,734.02 1,070.85 1,051.91 369,210,008 0.21 3.11 36.08
Jun 18, 2019 1,059.6 0.33 2,985,822 1,183,623.09 1,064.45 1,034.47 368,449,947 0.00 2.89 35.80
Jun 14, 2019 1,056.13 1.03 5,237,083 837,088.33 1,059.6 1,030.19 367,242,987 1.33 2.56 35.36
Jun 13, 2019 1,045.36 1.84 3,744,796 1,849,207.33 1,052.39 1,020.19 363,496,686 0.29 1.51 33.98
Jun 12, 2019 1,026.47 -1.52 3,380,489 935,192.07 1,052.75 1,026.47 356,930,597 -1.52 -0.32 31.55
Jun 11, 2019 1,042.3 0.17 3,466,618 1,181,786.43 1,055.32 1,029.77 362,434,885 0.00 1.21 33.58
Jun 10, 2019 1,040.54 4.00 4,785,421 1,333,091.43 1,046.52 1,000.5 361,820,759 0.82 1.04 33.36
Jun 7, 2019 1,000.5 -0.13 3,016,130 502,209.42 1,011.29 991.33 347,898,135 -3.06 -2.85 28.23
Jun 6, 2019 1,001.81 -3.63 6,939,420 887,087.29 1,055.29 1,001.81 348,355,680 -2.93 -2.72 28.39
Jun 5, 2019 1,039.55 0.72 3,556,879 636,804.65 1,043.38 1,015.61 361,477,989 0.72 0.95 33.23
Jun 4, 2019 1,032.1 -3.35 5,360,338 1,212,747.75 1,071.39 1,020.61 358,886,973 0.00 0.22 32.28

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher