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 1,406.93 -0.26 20,458,666 52,926,630.23 1,428.11 1,405.61 15,413,764,811 1.13 0.11 44.54
Jul 19, 2019 1,410.59 -0.32 27,094,596 67,890,075.1 1,425.1 1,404.15 15,471,530,178 1.39 0.37 44.92
Jul 18, 2019 1,415.08 0.30 30,584,738 65,256,900.62 1,425.65 1,408.94 15,520,787,974 1.71 0.69 45.38
Jul 17, 2019 1,410.91 1.41 30,362,076 81,977,485.22 1,411.86 1,388.01 15,475,102,813 1.41 0.39 44.95
Jul 16, 2019 1,391.24 0.54 25,874,703 57,624,303.8 1,395.43 1,377.73 15,259,348,823 0.00 -1.01 42.93
Jul 15, 2019 1,383.71 -0.82 20,718,299 52,661,441.45 1,402.97 1,366.06 15,176,698,683 1.27 -1.55 42.16
Jul 12, 2019 1,395.21 -0.58 30,985,980 67,533,238.87 1,406.32 1,376.19 15,296,680,415 2.11 -0.73 43.34
Jul 11, 2019 1,403.31 0.20 27,275,026 59,765,704.89 1,423.92 1,393.48 15,385,511,825 2.71 -0.15 44.17
Jul 10, 2019 1,400.45 2.50 32,635,018 66,341,324.85 1,404.65 1,362.65 15,354,144,560 2.50 -0.35 43.88
Jul 9, 2019 1,366.32 -4.28 47,673,645 100,683,728.94 1,427.37 1,363.98 15,104,381,277 0.00 -2.78 40.37
Jul 8, 2019 1,427.37 -1.83 38,721,857 90,268,600.56 1,463.36 1,426.04 15,779,795,963 1.54 1.56 46.64
Jul 5, 2019 1,454.05 0.19 35,583,559 95,269,237.05 1,457.05 1,442.48 16,076,183,775 3.44 3.46 49.38
Jul 4, 2019 1,451.25 1.29 39,070,790 76,921,963.06 1,451.35 1,432.02 16,045,207,683 3.24 3.26 49.09
Jul 3, 2019 1,432.78 1.93 40,275,603 105,276,528.05 1,432.78 1,405.71 16,015,906,318 1.93 1.95 47.20
Jul 2, 2019 1,405.71 0.02 29,725,695 62,992,909.81 1,411.03 1,397.83 15,713,339,836 0.00 0.02 44.42
Jul 1, 2019 1,405.43 0.88 30,062,342 57,468,857.36 1,408.42 1,393.22 15,711,741,101 4.28 0.00 44.39
Jun 28, 2019 1,393.22 1.16 57,791,920 122,497,395.85 1,393.29 1,374.19 15,605,745,924 3.37 5.60 43.13
Jun 27, 2019 1,377.2 0.81 40,819,491 105,847,467.41 1,377.2 1,363.98 15,437,510,857 2.19 4.38 41.49
Jun 26, 2019 1,366.13 1.36 25,049,473 65,740,260.85 1,366.13 1,341.7 15,314,471,402 1.36 3.54 40.35
Jun 25, 2019 1,347.74 -0.32 26,763,839 61,601,266.64 1,361.2 1,339.55 15,213,619,770 0.00 2.15 38.46
Jun 24, 2019 1,352.02 1.27 22,135,666 53,676,451.38 1,352.57 1,335.11 15,262,097,077 -0.46 2.47 38.90
Jun 21, 2019 1,335.11 0.23 39,150,617 104,439,151.78 1,335.22 1,312.75 15,881,011,273 -1.71 1.19 37.16
Jun 20, 2019 1,332.02 -0.85 46,301,506 83,578,976.72 1,350.02 1,326.31 15,844,189,961 -1.93 0.96 36.84
Jun 19, 2019 1,343.44 -1.09 37,860,717 76,850,475.95 1,362.86 1,338.96 15,980,883,204 -1.09 1.82 38.02
Jun 18, 2019 1,358.28 0.70 35,986,343 86,788,673.4 1,359.3 1,329.36 16,157,408,483 0.00 2.95 39.54
Jun 14, 2019 1,348.79 -0.35 27,658,591 55,818,915.19 1,357.17 1,341.23 16,044,509,221 0.17 2.23 38.57
Jun 13, 2019 1,353.58 0.79 39,260,694 93,898,756.08 1,359.57 1,337.61 16,101,430,104 0.52 2.59 39.06
Jun 12, 2019 1,343.01 -0.26 34,022,074 70,689,586.85 1,349.3 1,335.02 15,975,735,623 -0.26 1.79 37.97
Jun 11, 2019 1,346.55 0.41 43,688,321 100,424,353.44 1,353.14 1,334.17 16,015,011,253 0.00 2.06 38.34

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher