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.%
Jun 18, 2019 1,301.61 2.55 6,679,185 2,754,095.38 1,304.21 1,257.65 613,171,160 0.00 9.33 33.49
Jun 14, 2019 1,269.21 1.16 9,347,470 3,129,052.24 1,280.3 1,249.84 597,907,097 3.92 6.61 30.16
Jun 13, 2019 1,254.69 1.92 6,735,652 2,406,262.52 1,256.73 1,229.65 591,068,974 2.73 5.39 28.67
Jun 12, 2019 1,231 0.79 5,517,295 2,539,694.79 1,239.62 1,221.33 579,908,457 0.79 3.40 26.24
Jun 11, 2019 1,221.33 0.99 6,135,049 2,542,649.44 1,224.41 1,205.84 575,350,893 0.00 2.59 25.25
Jun 10, 2019 1,209.34 2.20 7,165,447 2,290,722.33 1,218.34 1,183.29 569,704,896 3.55 1.58 24.02
Jun 7, 2019 1,183.29 2.18 4,373,815 1,566,924.65 1,185.03 1,158.08 557,946,735 1.32 -0.60 21.35
Jun 6, 2019 1,158.08 -3.43 9,247,214 2,997,885.64 1,217.63 1,158.08 546,061,296 -0.84 -2.72 18.77
Jun 5, 2019 1,199.27 2.69 6,527,302 2,628,668.61 1,201.09 1,166.18 565,484,200 2.69 0.74 22.99
Jun 4, 2019 1,167.91 -1.51 8,736,016 3,100,351.01 1,204.79 1,161.14 550,693,882 0.00 -1.90 19.77
Jun 3, 2019 1,185.81 -0.39 9,025,298 2,941,634.31 1,202.01 1,177.52 559,135,865 3.70 -0.39 21.61
May 31, 2019 1,190.48 0.57 11,294,134 2,704,376.93 1,207.42 1,174.96 561,338,405 4.11 2.45 22.09
May 30, 2019 1,183.79 3.74 12,805,032 2,959,220.21 1,188.03 1,141.07 558,183,271 3.52 1.88 21.40
May 29, 2019 1,141.07 -0.21 4,369,379 1,070,355.79 1,149.22 1,133.01 538,041,243 -0.21 -1.80 17.02
May 28, 2019 1,143.51 2.32 4,425,669 1,698,914.04 1,143.51 1,112.39 539,191,511 0.00 -1.59 17.27
May 27, 2019 1,117.54 4.46 6,131,694 2,056,837.83 1,123.37 1,069.8 526,943,615 3.40 -3.82 14.61
May 24, 2019 1,069.8 0.93 1,585,045 716,135.86 1,069.8 1,055.7 504,433,150 -1.02 -7.93 9.71
May 23, 2019 1,059.94 -1.93 2,397,869 736,825.61 1,082.87 1,059.35 499,785,231 -1.93 -8.78 8.70
May 22, 2019 1,080.79 0.00 2,234,183 648,457.09 1,088.78 1,078.63 509,616,632 -0.00 -6.99 10.84
May 21, 2019 1,080.81 0.78 1,321,026 553,679.75 1,084.5 1,072.45 509,626,211 0.00 -6.98 10.84
May 20, 2019 1,072.45 -0.69 2,341,050 685,955.67 1,092.2 1,070.1 505,685,791 -2.75 -7.70 9.98
May 17, 2019 1,079.9 -0.30 1,235,610 622,012.47 1,088.26 1,075.08 543,075,514 -2.07 -7.06 10.75
May 16, 2019 1,083.19 0.00 1,511,189 1,033,559.49 1,093.92 1,077.73 544,728,069 -1.77 -6.78 11.09
May 15, 2019 1,083.21 -1.77 3,030,188 1,297,014.16 1,109.65 1,082.21 544,737,126 -1.77 -6.78 11.09
May 14, 2019 1,102.72 -0.35 3,030,435 1,272,008.79 1,112.45 1,102.56 554,550,992 0.00 -5.10 13.09
May 13, 2019 1,106.55 -1.17 1,331,771 865,671.64 1,123.83 1,101.94 556,478,083 -2.36 -4.77 13.48
May 10, 2019 1,119.7 1.37 1,409,168 990,451.83 1,125.37 1,104.27 563,090,675 -1.20 -3.64 14.83
May 9, 2019 1,104.56 -0.95 2,990,793 1,100,906.75 1,119.98 1,097.61 555,474,813 -2.54 -4.94 13.28
May 8, 2019 1,115.15 -1.61 3,375,033 1,241,215.38 1,138.14 1,113.54 560,802,754 -1.61 -4.03 14.36

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher