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 2,140.75 -0.48 15,919,929 49,213,709.12 2,172.35 2,137.2 26,523,828,307 1.03 -3.83 33.10
Jul 19, 2019 2,151.12 -0.26 22,354,074 65,213,458.54 2,176.92 2,142.35 26,608,797,146 1.52 -3.36 33.74
Jul 18, 2019 2,156.79 0.24 23,667,322 60,417,015.93 2,170.06 2,143.79 26,678,991,613 1.79 -3.11 34.10
Jul 17, 2019 2,151.68 1.55 20,864,350 73,356,309.52 2,154.38 2,114.99 26,615,804,022 1.55 -3.34 33.78
Jul 16, 2019 2,118.84 0.22 20,855,108 53,922,734.2 2,129.5 2,101.36 26,209,526,745 0.00 -4.81 31.74
Jul 15, 2019 2,114.23 -0.75 16,105,589 49,507,594 2,141.94 2,084.75 26,152,553,740 0.09 -5.02 31.45
Jul 12, 2019 2,130.28 -0.81 26,152,498 63,909,343.37 2,149.56 2,102.35 26,334,257,566 0.85 -4.30 32.45
Jul 11, 2019 2,147.65 -0.14 18,798,970 53,826,884.03 2,186.04 2,139.67 26,549,017,434 1.67 -3.52 33.53
Jul 10, 2019 2,150.64 1.81 24,068,904 61,649,944.56 2,161 2,102.54 26,585,912,096 1.81 -3.38 33.71
Jul 9, 2019 2,112.37 -4.12 35,893,513 94,515,486.81 2,203.05 2,104.74 26,112,850,438 0.00 -5.10 31.33
Jul 8, 2019 2,203.05 -2.15 31,820,482 86,169,623.25 2,263.16 2,199.85 27,233,823,712 -1.11 -1.03 36.97
Jul 5, 2019 2,251.42 0.00 26,862,880 89,851,897.91 2,258.77 2,232.45 27,831,770,196 1.07 1.14 39.98
Jul 4, 2019 2,251.51 -0.80 27,046,096 69,420,711.39 2,269.7 2,214.7 27,832,927,924 1.07 1.15 39.98
Jul 3, 2019 2,269.7 1.89 32,771,151 98,724,977.08 2,270.46 2,227.68 28,057,737,017 1.89 1.97 41.12
Jul 2, 2019 2,227.68 0.08 22,398,508 58,721,715.71 2,233.4 2,215.84 27,538,262,163 0.00 0.08 38.50
Jul 1, 2019 2,225.96 0.07 20,392,888 52,673,475.37 2,241.53 2,210.12 27,517,010,656 2.94 0.00 38.40
Jun 28, 2019 2,224.5 1.44 51,610,122 115,518,131.83 2,224.5 2,184.35 27,499,030,285 2.88 5.12 38.31
Jun 27, 2019 2,192.83 0.61 36,420,299 101,242,266.59 2,196.05 2,166.23 27,107,501,252 1.41 3.63 36.34
Jun 26, 2019 2,179.53 0.80 20,859,817 62,239,611.01 2,179.53 2,131.23 26,943,039,851 0.80 3.00 35.51
Jun 25, 2019 2,162.28 -0.30 21,930,533 58,750,491.54 2,181.86 2,145.83 26,729,797,951 0.00 2.18 34.44
Jun 24, 2019 2,168.89 1.05 14,827,640 48,001,368.44 2,169.62 2,146.37 26,811,553,575 0.05 2.50 34.85
Jun 21, 2019 2,146.37 0.36 33,085,408 99,748,289.96 2,146.37 2,112.08 26,533,129,184 -0.98 1.43 33.45
Jun 20, 2019 2,138.6 -0.25 35,098,185 78,634,357.05 2,158.67 2,127.95 26,437,134,331 -1.34 1.06 32.96
Jun 19, 2019 2,144 -1.09 27,252,387 71,541,939.18 2,168.51 2,134.99 26,503,875,495 -1.09 1.32 33.30
Jun 18, 2019 2,167.7 0.88 29,084,028 82,827,098.76 2,172.38 2,121.1 26,796,834,222 0.00 2.44 34.77
Jun 14, 2019 2,148.69 -0.61 18,070,103 51,141,686.06 2,163.56 2,140.21 26,561,846,470 -0.53 1.54 33.59
Jun 13, 2019 2,161.94 0.45 32,076,205 87,947,880.82 2,174.07 2,142.57 26,725,616,027 0.09 2.17 34.42
Jun 12, 2019 2,152.22 -0.36 27,957,734 65,327,590.08 2,161.35 2,138.27 26,605,509,637 -0.36 1.71 33.81
Jun 11, 2019 2,160.05 0.37 37,167,015 94,874,816.37 2,168.98 2,143.57 26,689,738,122 0.00 2.08 34.30

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher