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 2,448.62 -0.83 2,933,111 24,418,789.65 2,474.66 2,431.86 4,408,381,823 -0.54 1.36 29.05
Jul 18, 2019 2,469.06 -0.24 10,741,895 43,034,397.89 2,487.74 2,465.45 4,445,172,150 0.29 2.20 30.13
Jul 17, 2019 2,475.08 0.54 5,488,452 36,909,089.08 2,477.38 2,445.7 4,456,008,964 0.54 2.45 30.45
Jul 16, 2019 2,461.9 0.38 2,778,507 15,965,961.89 2,467.99 2,441.94 4,432,280,115 0.00 1.91 29.75
Jul 15, 2019 2,452.68 -0.32 2,684,261 17,920,702.52 2,477.01 2,410.41 4,415,682,182 2.97 1.52 29.27
Jul 12, 2019 2,460.57 0.24 2,245,780 15,239,401.99 2,467.81 2,438.66 4,429,896,531 3.30 1.85 29.68
Jul 11, 2019 2,454.78 0.93 4,178,989 21,171,338.18 2,474.98 2,431.6 4,419,468,888 3.06 1.61 29.38
Jul 10, 2019 2,432.08 2.10 3,456,503 17,207,208.84 2,438.07 2,373.21 4,378,606,715 2.10 0.67 28.18
Jul 9, 2019 2,381.99 -4.05 4,553,901 25,800,748.22 2,482.56 2,380.93 4,288,713,268 0.00 -1.40 25.54
Jul 8, 2019 2,482.56 -0.77 4,759,495 30,966,522.7 2,517.12 2,468.88 4,469,781,855 2.51 2.76 30.84
Jul 5, 2019 2,501.71 0.58 5,493,277 35,277,962.23 2,504.37 2,483.58 4,504,277,636 3.30 3.55 31.85
Jul 4, 2019 2,487.21 0.73 5,520,329 24,034,320.92 2,487.39 2,452.13 4,478,156,759 2.70 2.95 31.09
Jul 3, 2019 2,469.08 1.95 6,023,063 39,079,226.5 2,469.08 2,420.62 4,445,522,653 1.95 2.20 30.13
Jul 2, 2019 2,421.86 0.25 4,022,191 20,452,442.97 2,428.25 2,409.68 4,360,500,890 0.00 0.25 27.64
Jul 1, 2019 2,415.84 1.19 3,819,159 18,479,587.64 2,418.17 2,384.54 4,349,669,894 2.91 0.00 27.32
Jun 28, 2019 2,387.47 0.41 4,111,144 32,726,476.78 2,404.47 2,377.67 4,298,578,968 1.70 4.80 25.83
Jun 27, 2019 2,377.67 0.91 5,289,431 36,966,611.28 2,392.08 2,347.7 4,280,939,547 1.29 4.37 25.31
Jun 26, 2019 2,356.16 0.37 3,415,773 24,250,228.44 2,357.04 2,323.16 4,242,211,081 0.37 3.42 24.18
Jun 25, 2019 2,347.47 -0.05 3,292,671 19,976,383.59 2,364.52 2,336.63 4,226,562,854 0.00 3.04 23.72
Jun 24, 2019 2,348.69 0.84 3,494,633 21,129,693.25 2,351.22 2,329.21 4,228,932,524 0.68 3.09 23.79
Jun 21, 2019 2,329.21 0.11 5,888,291 42,215,928.44 2,330.66 2,303.82 5,062,576,637 -0.16 2.24 22.76
Jun 20, 2019 2,326.67 0.22 4,393,922 23,698,697.95 2,334.27 2,310.87 5,057,063,379 -0.27 2.13 22.63
Jun 19, 2019 2,321.54 -0.49 3,498,587 20,936,038.97 2,338.38 2,316.22 5,045,917,314 -0.49 1.90 22.36
Jun 18, 2019 2,332.92 1.62 4,758,731 29,715,278.02 2,334.3 2,280.63 5,070,638,834 0.00 2.40 22.95
Jun 14, 2019 2,295.66 -0.53 4,260,594 18,371,675.19 2,311.18 2,289.08 4,989,653,573 -1.15 0.77 20.99
Jun 13, 2019 2,307.87 0.19 6,069,143 29,610,799.79 2,326.68 2,299.11 5,016,201,550 -0.63 1.30 21.63
Jun 12, 2019 2,303.53 -0.81 4,329,585 22,592,883.15 2,322.82 2,290.43 5,006,772,491 -0.81 1.11 21.41
Jun 11, 2019 2,322.43 0.18 5,122,004 26,589,700.25 2,328.79 2,293.54 5,047,854,991 0.00 1.94 22.40
Jun 10, 2019 2,318.35 2.18 4,870,205 24,776,427.34 2,320.81 2,267.46 5,038,975,727 1.85 1.76 22.19

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher