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 17, 2019 1,045.55 1.79 402,661 891,002.06 1,053.46 1,026.14 195,714,761 1.79 3.80 47.42
Jul 16, 2019 1,027.18 2.99 538,984 1,186,365.51 1,035.41 996.92 192,274,908 0.00 1.98 44.83
Jul 15, 2019 997.32 1.16 230,124 571,101.36 1,000.61 978.1 186,686,841 5.11 -0.98 40.62
Jul 12, 2019 985.89 0.52 141,297 373,172.43 989.77 968.04 184,545,544 3.91 -2.12 39.01
Jul 11, 2019 980.82 0.25 416,253 736,002.73 991.86 969.4 183,597,383 3.37 -2.62 38.30
Jul 10, 2019 978.38 3.12 243,152 506,228.73 978.38 945.54 183,140,169 3.12 -2.86 37.95
Jul 9, 2019 948.82 -2.76 248,086 559,533.3 981.88 944.64 177,903,123 0.00 -5.80 33.79
Jul 8, 2019 975.73 -1.42 202,700 391,550.72 995.58 972.97 182,948,073 -2.71 -3.13 37.58
Jul 5, 2019 989.76 -2.11 322,340 627,950.35 1,015.59 986.82 185,578,613 -1.31 -1.73 39.56
Jul 4, 2019 1,011.14 0.73 240,460 688,555.27 1,013.92 997.56 189,587,507 0.82 0.39 42.57
Jul 3, 2019 1,003.8 0.09 544,006 1,041,522.26 1,015.95 996.21 188,212,210 0.09 -0.34 41.54
Jul 2, 2019 1,002.88 -0.43 387,769 650,421.91 1,007.84 989.2 188,039,666 0.00 -0.43 41.41
Jul 1, 2019 1,007.23 2.04 332,283 560,556.98 1,007.27 987.13 188,854,305 6.35 0.00 42.02
Jun 28, 2019 987.13 -0.02 326,316 623,424.83 994.73 979.08 185,084,940 4.23 4.65 39.19
Jun 27, 2019 987.36 3.80 371,336 924,945.15 991.16 949.42 185,128,212 4.26 4.67 39.22
Jun 26, 2019 951.19 0.44 121,871 431,107.05 953.29 940.82 178,346,406 0.44 0.84 34.12
Jun 25, 2019 947.05 -0.07 210,680 351,453.29 953.29 941.7 177,570,962 0.00 0.40 33.54
Jun 24, 2019 947.7 1.10 151,949 244,272.86 952.05 937.41 177,692,524 0.36 0.47 33.63
Jun 21, 2019 937.41 -0.20 160,876 419,871.4 942.59 932.5 177,877,595 -0.73 -0.62 32.18
Jun 20, 2019 939.26 -1.09 215,035 607,322.76 953.69 935.59 178,227,508 -0.53 -0.43 32.44
Jun 19, 2019 949.59 0.56 256,689 694,912.91 951.66 943.56 180,188,863 0.56 0.67 33.89
Jun 18, 2019 944.3 0.75 275,916 399,971.75 949.68 933.5 179,183,982 0.00 0.11 33.15
Jun 14, 2019 937.31 0.60 265,573 852,990.34 940.46 929.21 177,858,061 0.14 -0.63 32.16
Jun 13, 2019 931.68 0.02 311,099 693,361.86 940.57 927.85 176,789,103 -0.46 -1.23 31.37
Jun 12, 2019 931.45 -0.49 339,897 896,895.73 942.05 930.47 176,746,967 -0.49 -1.25 31.34
Jun 11, 2019 936.02 1.46 388,813 643,166.96 938.81 916.27 177,612,759 0.00 -0.77 31.98
Jun 10, 2019 922.52 -0.13 331,794 833,708.48 934.81 915.32 175,051,550 3.50 -2.20 30.08
Jun 7, 2019 923.71 0.82 199,516 560,535.05 927.11 916.23 175,278,464 3.64 -2.07 30.24
Jun 6, 2019 916.23 -2.02 539,959 1,034,294.68 952.03 916.23 173,857,395 2.80 -2.87 29.19

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher