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.%
Aug 22, 2019 2,316.15 1.16 1,732,211 8,584,971.18 2,317.01 2,287.9 1,737,102,935 0.28 -5.96 16.13
Aug 21, 2019 2,289.6 -0.87 1,417,068 7,590,164.31 2,325.36 2,281.15 1,717,187,401 -0.87 -7.04 14.80
Aug 20, 2019 2,309.65 1.03 1,440,027 6,242,337.74 2,309.65 2,277.8 1,732,221,606 0.00 -6.22 15.80
Aug 19, 2019 2,286.07 4.65 2,940,793 14,061,744.42 2,295.97 2,184.55 1,714,541,880 1.03 -7.18 14.62
Aug 16, 2019 2,184.55 -1.64 1,907,556 10,702,590.94 2,222.54 2,184.21 1,638,402,088 -3.46 -11.30 9.53
Aug 14, 2019 2,220.91 -1.85 2,544,326 11,790,677.97 2,286.4 2,220.91 1,665,669,250 -1.85 -9.83 11.35
Aug 13, 2019 2,262.85 -1.58 8,296,853 23,020,864.69 2,299.15 2,240.69 1,697,123,581 0.00 -8.12 13.46
Aug 12, 2019 2,299.15 -1.10 5,098,563 15,574,008.89 2,347.02 2,278.77 1,724,351,244 -2.21 -6.65 15.28
Aug 9, 2019 2,324.62 -1.03 1,733,973 6,248,498.13 2,364.65 2,317.02 1,743,453,209 -1.13 -5.62 16.55
Aug 8, 2019 2,348.9 0.67 2,363,973 10,253,238.94 2,368.57 2,321.44 1,761,660,928 -0.09 -4.63 17.77
Aug 7, 2019 2,333.21 -0.76 2,665,803 11,751,815.26 2,401.69 2,331.66 1,749,892,866 -0.76 -5.27 16.98
Aug 6, 2019 2,351.11 -1.14 3,047,959 15,731,018.41 2,392.38 2,351.11 1,763,317,995 0.00 -4.54 17.88
Aug 5, 2019 2,378.18 -3.34 4,409,001 16,921,305.7 2,460.42 2,378.18 1,783,618,228 -2.74 -3.44 19.24
Aug 2, 2019 2,460.42 -0.10 11,022,148 29,751,467.73 2,465.2 2,442.53 1,845,299,368 0.62 -0.10 23.36
Aug 1, 2019 2,462.93 -0.17 2,585,854 11,113,487.68 2,479.53 2,462.23 1,847,182,485 0.73 0.00 23.49
Jul 31, 2019 2,467.24 0.90 4,139,078 17,399,950.41 2,475.77 2,438.21 1,850,412,812 0.90 5.63 23.70
Jul 30, 2019 2,445.16 -0.99 2,870,197 9,216,405.69 2,469.65 2,430.32 1,833,859,316 0.00 4.69 22.60
Jul 29, 2019 2,469.65 0.15 2,337,940 7,177,102.83 2,473.94 2,457.77 1,852,222,314 1.66 5.74 23.82
Jul 26, 2019 2,465.92 0.23 3,124,706 11,075,733.59 2,471.87 2,450.66 1,849,424,699 1.51 5.58 23.64
Jul 25, 2019 2,460.2 1.11 4,835,593 15,692,253.41 2,479.89 2,433.16 1,845,136,046 1.27 5.33 23.35
Jul 24, 2019 2,433.16 0.16 4,379,877 11,975,120.45 2,461.57 2,428.03 1,824,859,116 0.16 4.17 21.99
Jul 23, 2019 2,429.35 0.31 2,912,825 7,581,605.73 2,436.63 2,409 1,821,998,175 0.00 4.01 21.80
Jul 22, 2019 2,421.8 -0.21 3,012,750 13,116,160.03 2,459.58 2,421.8 1,591,780,268 0.44 3.69 21.43
Jul 19, 2019 2,426.87 -0.61 2,309,360 16,945,738.73 2,453.17 2,409.18 1,579,748,287 0.65 3.90 21.68
Jul 18, 2019 2,441.73 -0.14 3,027,044 12,244,869.29 2,466.15 2,441.22 1,589,421,876 1.27 4.54 22.42
Jul 17, 2019 2,445.09 1.41 3,308,422 11,716,174.62 2,447.04 2,406.39 1,591,612,392 1.41 4.68 22.59
Jul 16, 2019 2,411.21 1.02 2,195,840 9,262,050.71 2,413.13 2,378.61 1,569,554,585 0.00 3.23 20.89
Jul 15, 2019 2,386.82 -0.68 1,837,060 7,181,401.07 2,418.27 2,359.39 1,553,676,131 3.26 2.19 19.67
Jul 12, 2019 2,403.18 0.49 1,680,230 8,599,252.69 2,406.61 2,371.62 1,564,331,224 3.97 2.89 20.49
Jul 11, 2019 2,391.52 0.59 3,448,131 13,575,117.62 2,423.07 2,374.25 1,556,738,653 3.46 2.39 19.91

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher