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 15, 2019 1,210.8 -0.82 5,167,422 17,980,634.27 1,228.33 1,195.74 11,562,105,288 2.48 0.86 33.55
Jul 12, 2019 1,220.82 -0.10 5,409,052 17,431,565.05 1,225.54 1,204.1 11,657,818,679 3.33 1.69 34.65
Jul 11, 2019 1,222.05 0.90 7,682,239 23,042,636.01 1,234.68 1,210.23 11,669,568,231 3.43 1.80 34.79
Jul 10, 2019 1,211.1 2.51 8,960,447 22,105,332.19 1,214.59 1,179.68 11,565,018,559 2.51 0.88 33.58
Jul 9, 2019 1,181.48 -4.11 14,368,293 34,776,618.49 1,232.12 1,181.48 11,282,169,624 0.00 -1.58 30.31
Jul 8, 2019 1,232.12 -0.97 10,772,923 35,044,562.5 1,253.66 1,225.77 11,765,691,980 2.59 2.63 35.90
Jul 5, 2019 1,244.22 0.52 11,794,217 39,435,509.89 1,244.31 1,233.54 11,881,222,960 3.60 3.64 37.23
Jul 4, 2019 1,237.73 0.85 14,128,333 31,980,099.36 1,237.75 1,221.75 11,819,274,930 3.06 3.10 36.52
Jul 3, 2019 1,227.28 2.19 11,545,184 42,528,063.13 1,227.28 1,200.99 11,719,485,870 2.19 2.23 35.36
Jul 2, 2019 1,200.99 0.04 9,333,888 21,910,448.78 1,205.03 1,193.99 11,468,466,250 0.00 0.04 32.46
Jul 1, 2019 1,200.5 1.37 11,360,209 23,071,619.14 1,200.5 1,183.73 11,463,763,413 3.23 0.00 32.41
Jun 28, 2019 1,184.25 0.04 8,063,889 31,570,853.28 1,192.02 1,181.86 11,308,624,729 1.83 6.14 30.62
Jun 27, 2019 1,183.75 1.01 7,598,222 30,500,566.97 1,185.29 1,169.81 11,303,757,845 1.79 6.10 30.56
Jun 26, 2019 1,171.91 0.77 5,840,639 22,250,772.15 1,172 1,152.96 11,190,753,111 0.77 5.04 29.26
Jun 25, 2019 1,162.92 0.00 6,984,314 18,725,285.65 1,170.55 1,154.12 11,104,864,825 0.00 4.23 28.27
Jun 24, 2019 1,162.88 1.02 7,850,124 20,846,053.26 1,164.18 1,150.02 11,104,484,570 0.75 4.23 28.26
Jun 21, 2019 1,151.14 1.13 9,237,964 37,859,190.51 1,151.25 1,126.73 10,862,311,389 -0.27 3.18 26.97
Jun 20, 2019 1,138.3 -0.85 14,044,976 28,483,286.74 1,150.89 1,133.82 10,741,209,184 -1.38 2.03 25.55
Jun 19, 2019 1,148.08 -0.53 8,644,617 19,358,062.12 1,159.12 1,147.41 10,833,469,325 -0.53 2.90 26.63
Jun 18, 2019 1,154.23 0.96 7,852,478 27,365,377.86 1,154.23 1,132 10,997,219,446 0.00 3.45 27.31
Jun 14, 2019 1,143.29 -0.17 9,170,871 17,794,677.17 1,147.05 1,134.79 10,890,179,498 -0.08 2.47 26.10
Jun 13, 2019 1,145.25 0.42 9,877,050 32,380,838.76 1,151.84 1,139 10,909,953,690 0.09 2.65 26.32
Jun 12, 2019 1,140.5 -0.32 7,586,062 21,419,453.88 1,150.33 1,138.9 10,862,823,122 -0.32 2.22 25.79
Jun 11, 2019 1,144.19 0.17 8,718,732 29,109,661.04 1,147.42 1,130.87 10,899,319,671 0.00 2.55 26.20
Jun 10, 2019 1,142.28 2.69 10,220,005 26,875,033.07 1,142.37 1,112.4 10,881,014,726 2.06 2.38 25.99
Jun 7, 2019 1,112.4 -0.13 6,344,507 14,369,565.05 1,118.14 1,109.82 10,597,751,200 -0.61 -0.30 22.69
Jun 6, 2019 1,113.85 -0.70 11,414,524 20,576,983.08 1,127.39 1,112.2 10,612,526,466 -0.48 -0.17 22.85
Jun 5, 2019 1,121.65 0.22 7,665,224 16,572,321.77 1,123.23 1,115.61 10,685,035,494 0.22 0.53 23.71
Jun 4, 2019 1,119.19 -1.06 12,743,322 33,574,581.16 1,132.41 1,111.42 10,662,695,551 0.00 0.31 23.44

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher