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 23, 2019 5,805.83 0.46 551,944 338,154.79 5,819.4 5,708.68 165,224,017 0.00 6.60 46.53
Jul 22, 2019 5,779.23 -0.12 329,877 312,261.19 5,797.84 5,737.8 164,467,160 1.70 6.11 45.86
Jul 19, 2019 5,786.36 -0.49 329,475 263,266.29 5,834.43 5,779.97 171,163,217 1.82 6.24 46.04
Jul 18, 2019 5,814.94 0.50 7,600,416 23,087,005.95 5,841.1 5,732.78 172,008,647 2.33 6.77 46.76
Jul 17, 2019 5,785.81 1.81 454,665 379,031.3 5,806.55 5,678.24 171,146,711 1.81 6.23 46.03
Jul 16, 2019 5,682.71 0.07 404,758 275,911.46 5,702.12 5,638.98 168,097,174 0.00 4.34 43.43
Jul 15, 2019 5,678.83 0.09 529,323 525,498.44 5,693.9 5,625.21 167,982,378 1.49 4.27 43.33
Jul 12, 2019 5,673.96 0.20 335,709 352,109.43 5,682.19 5,598.3 167,838,211 1.40 4.18 43.21
Jul 11, 2019 5,662.42 0.98 493,416 429,272.05 5,717.82 5,595.28 167,497,055 1.20 3.97 42.92
Jul 10, 2019 5,607.48 0.22 303,208 278,213.89 5,647.21 5,549.16 165,871,914 0.22 2.96 41.53
Jul 9, 2019 5,595.44 -0.97 612,770 488,680.02 5,660.04 5,537.57 165,515,505 0.00 2.74 41.22
Jul 8, 2019 5,650.23 0.92 411,130 468,992.03 5,650.23 5,543.86 167,136,434 4.37 3.74 42.61
Jul 5, 2019 5,598.47 1.79 391,969 416,755.63 5,617.12 5,499.96 165,605,307 3.41 2.79 41.30
Jul 4, 2019 5,499.96 0.35 1,073,286 1,470,025.87 5,547.88 5,426.62 162,691,258 1.60 0.99 38.81
Jul 3, 2019 5,480.94 1.24 533,582 436,847.74 5,480.94 5,413.56 162,128,556 1.24 0.64 38.33
Jul 2, 2019 5,413.6 -0.60 332,577 341,579.74 5,448.05 5,360.76 160,136,845 0.00 -0.60 36.64
Jul 1, 2019 5,446.27 0.18 256,061 237,735.11 5,467.47 5,420.51 161,103,245 1.57 0.00 37.46
Jun 28, 2019 5,436.66 -0.34 443,358 420,042.88 5,489.75 5,426.26 161,030,438 1.39 12.68 37.22
Jun 27, 2019 5,455.3 0.00 579,375 545,331.58 5,519.65 5,453.96 161,582,597 1.74 13.06 37.69
Jun 26, 2019 5,455.04 1.73 434,785 431,153.61 5,466.33 5,352.16 161,575,027 1.73 13.06 37.68
Jun 25, 2019 5,362.07 -0.50 482,466 459,276.03 5,408.45 5,331.33 158,821,231 0.00 11.13 35.33
Jun 24, 2019 5,388.92 0.63 443,367 348,579.37 5,398.17 5,351.37 159,616,665 0.51 11.69 36.01
Jun 21, 2019 5,354.92 -0.48 879,071 562,076.47 5,407.49 5,326.23 154,795,577 -0.12 10.98 35.15
Jun 20, 2019 5,380.58 0.58 396,935 292,883.93 5,386.8 5,326.86 155,537,313 0.36 11.51 35.80
Jun 19, 2019 5,349.54 -0.22 280,956 267,349.82 5,373.58 5,299.35 154,640,034 -0.22 10.87 35.02
Jun 18, 2019 5,361.49 0.33 329,537 280,240.32 5,389.39 5,333.54 154,985,279 0.00 11.12 35.32
Jun 14, 2019 5,343.6 0.96 403,409 261,702.01 5,345.65 5,266.56 154,468,371 1.40 10.75 34.87
Jun 13, 2019 5,292.77 0.81 726,035 384,803.76 5,318.24 5,250.36 152,998,850 0.43 9.69 33.59
Jun 12, 2019 5,250.36 -0.37 511,966 407,611.39 5,297.93 5,213.45 151,772,988 -0.37 8.81 32.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher