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 19, 2019 203.978 -0.22 28,121,142 69,292,533.53 203.978 203.978 57,657,708,781 1.37 -2.44 29.08
Jul 18, 2019 204.437 0.16 39,428,197 89,646,424.88 204.437 204.437 57,787,447,132 1.60 -2.22 29.37
Jul 17, 2019 204.118 1.44 31,908,558 83,270,198.51 204.118 204.118 57,697,345,268 1.44 -2.37 29.17
Jul 16, 2019 201.218 0.29 27,079,115 58,818,965.19 201.218 201.218 56,877,408,747 0.00 -3.76 27.34
Jul 15, 2019 200.63 -0.66 21,897,337 53,889,272.16 200.63 200.63 56,711,303,557 0.59 -4.04 26.96
Jul 12, 2019 201.971 -0.66 31,702,145 68,316,297.03 201.971 201.971 57,090,477,508 1.26 -3.40 27.81
Jul 11, 2019 203.312 0.12 28,422,049 60,841,784.9 203.312 203.312 57,469,526,991 1.94 -2.76 28.66
Jul 10, 2019 203.073 1.82 33,665,771 67,268,479.89 203.073 203.073 57,401,894,960 1.82 -2.87 28.51
Jul 9, 2019 199.451 -3.74 48,815,824 101,871,783.55 199.451 199.451 56,377,938,635 0.00 -4.60 26.22
Jul 8, 2019 207.206 -1.58 40,001,891 91,608,754.13 207.206 207.206 58,570,022,153 -0.96 -0.89 31.12
Jul 5, 2019 210.524 -0.17 37,010,081 96,809,176.33 210.524 210.524 59,507,925,140 0.62 0.69 33.22
Jul 4, 2019 210.872 -0.89 41,344,989 79,292,334.44 210.872 210.872 59,606,326,381 0.79 0.86 33.45
Jul 3, 2019 212.756 1.69 41,722,909 106,752,837.18 212.756 212.756 60,138,873,091 1.69 1.76 34.64
Jul 2, 2019 209.219 0.07 30,808,566 63,968,316.62 209.219 209.219 59,139,130,493 0.00 0.07 32.40
Jul 1, 2019 209.076 0.07 31,455,272 58,597,524.55 209.076 209.076 59,098,761,941 2.65 0.00 32.31
Jun 28, 2019 208.928 0.96 58,792,801 123,635,884 208.928 208.928 59,056,865,987 2.58 5.92 32.21
Jun 27, 2019 206.949 0.84 42,202,434 107,425,269 206.949 206.949 58,497,601,739 1.61 4.92 30.96
Jun 26, 2019 205.221 0.76 26,508,934 66,903,071.89 205.221 205.221 58,009,072,654 0.76 4.04 29.87
Jun 25, 2019 203.672 -0.06 28,335,147 62,720,692.82 203.672 203.672 57,571,078,915 0.00 3.26 28.89
Jun 24, 2019 203.802 0.98 22,926,230 54,445,712.12 203.802 203.802 57,607,896,536 0.22 3.32 28.97
Jun 21, 2019 201.823 0.31 40,458,103 105,635,712.44 201.823 201.823 57,048,648,458 -0.75 2.32 27.72
Jun 20, 2019 201.206 -0.22 47,735,886 84,768,192.25 201.206 201.206 56,874,125,364 -1.05 2.01 27.33
Jun 19, 2019 201.657 -0.83 38,817,422 78,082,316.23 201.657 201.657 57,001,747,592 -0.83 2.23 27.61
Jun 18, 2019 203.346 0.84 36,791,288 87,478,076.05 203.346 203.346 57,479,034,245 0.00 3.09 28.68
Jun 14, 2019 201.661 -0.36 28,862,479 56,559,007.99 201.661 201.661 57,002,676,084 0.04 2.24 27.62
Jun 13, 2019 202.38 0.51 41,041,539 95,083,906.73 202.38 202.38 57,205,881,013 0.40 2.60 28.07
Jun 12, 2019 201.359 -0.11 35,665,044 71,795,932.61 201.359 201.359 56,917,405,688 -0.11 2.08 27.43
Jun 11, 2019 201.582 0.34 44,933,005 101,350,128.18 201.582 201.582 56,980,341,400 0.00 2.20 27.57
Jun 10, 2019 200.889 2.30 54,358,043 107,680,522.3 200.889 200.889 56,784,481,674 2.82 1.84 27.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher