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 22, 2019 2,788.11 -0.07 197,387 587,703.27 2,793.96 2,778.92 309,381,063 1.06 6.12 25.86
Jul 19, 2019 2,789.97 -0.37 110,017 387,856.5 2,808.06 2,787.46 309,587,673 1.13 6.20 25.95
Jul 18, 2019 2,800.36 0.32 6,994,170 23,106,382.92 2,807.95 2,783.86 310,740,438 1.50 6.59 26.42
Jul 17, 2019 2,791.36 1.18 181,367 634,599 2,793.21 2,756.57 309,742,019 1.18 6.25 26.01
Jul 16, 2019 2,758.9 0.05 208,612 733,821.85 2,764.41 2,742.83 306,140,222 0.00 5.01 24.54
Jul 15, 2019 2,757.56 -0.15 150,958 528,297.31 2,768.75 2,734.92 305,991,057 2.13 4.96 24.48
Jul 12, 2019 2,761.77 1.23 125,336 472,497.82 2,761.77 2,714.17 306,458,662 2.29 5.12 24.67
Jul 11, 2019 2,728.21 0.03 106,151 372,776.13 2,746.31 2,711.72 302,734,173 1.05 3.84 23.16
Jul 10, 2019 2,727.36 1.01 159,814 558,635.36 2,729.21 2,686.9 302,639,737 1.01 3.81 23.12
Jul 9, 2019 2,699.99 -1.34 235,323 1,046,963.01 2,736.74 2,681.39 299,801,761 0.00 2.77 21.88
Jul 8, 2019 2,736.74 0.45 149,104 561,789.29 2,747.19 2,706.81 303,881,890 3.07 4.17 23.54
Jul 5, 2019 2,724.52 0.12 150,999 625,724.65 2,755.91 2,693.42 302,525,848 2.61 3.70 22.99
Jul 4, 2019 2,721.17 0.86 966,902 2,640,899 2,722.51 2,686.75 302,153,682 2.49 3.58 22.84
Jul 3, 2019 2,697.97 1.61 236,432 1,133,886.64 2,699.94 2,654.25 299,577,670 1.61 2.69 21.79
Jul 2, 2019 2,655.13 1.06 169,890 1,139,115.58 2,665.11 2,627.2 294,820,512 0.00 1.06 19.86
Jul 1, 2019 2,627.2 1.45 152,410 783,128.28 2,632.56 2,581.19 291,718,793 1.01 0.00 18.60
Jun 28, 2019 2,589.54 -0.24 210,545 3,490,837.65 2,610.31 2,577.37 287,536,931 -0.44 3.71 16.90
Jun 27, 2019 2,595.86 0.03 91,793 407,498.8 2,610.14 2,583.16 288,239,564 -0.20 3.96 17.18
Jun 26, 2019 2,595 -0.23 97,939 389,711.63 2,614.25 2,584.58 288,143,265 -0.23 3.92 17.15
Jun 25, 2019 2,601.01 0.84 139,858 589,210.83 2,620.06 2,576.87 288,811,035 0.00 4.17 17.42
Jun 24, 2019 2,579.3 0.32 90,635 903,128.45 2,588.48 2,562 286,400,927 0.60 3.30 16.44
Jun 21, 2019 2,571.12 0.02 155,445 1,126,050.5 2,574.64 2,556.32 334,330,952 0.29 2.97 16.07
Jun 20, 2019 2,570.58 0.05 199,062 814,152.71 2,574.41 2,559.81 334,260,682 0.26 2.95 16.04
Jun 19, 2019 2,569.28 0.21 181,380 800,056.98 2,583.26 2,563.45 334,091,459 0.21 2.89 15.98
Jun 18, 2019 2,563.79 -0.30 86,942 228,039.67 2,577.71 2,552.41 333,378,199 0.00 2.67 15.74
Jun 14, 2019 2,571.4 0.29 174,110 943,710.46 2,571.4 2,549.58 334,367,617 0.26 2.98 16.08
Jun 13, 2019 2,563.96 -0.01 261,893 1,789,811.75 2,573.62 2,557.19 333,399,824 -0.03 2.68 15.74
Jun 12, 2019 2,564.24 -0.02 270,853 1,709,526.88 2,570.34 2,549.62 333,435,923 -0.02 2.69 15.76
Jun 11, 2019 2,564.69 -0.27 144,515 601,183.66 2,575.91 2,551.06 333,494,282 0.00 2.71 15.78

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher