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 18, 2024 1,457.74 0.75 19,845,055 105,670,985.49 1,458.99 1,446.73 32,276,606,895 0.38 2.60 12.73
Jul 17, 2024 1,446.92 -0.17 16,204,130 89,313,111.8 1,451.99 1,438.62 32,037,109,679 -0.37 1.84 11.89
Jul 16, 2024 1,449.4 -0.63 16,854,937 97,267,963.45 1,458.52 1,446.05 32,091,889,110 -0.20 2.01 12.08
Jul 15, 2024 1,458.52 0.43 22,583,036 100,938,596.86 1,461.81 1,452.28 32,293,899,067 0.43 2.65 12.79
Jul 12, 2024 1,452.28 0.44 17,521,213 101,965,197.74 1,452.28 1,441.48 32,155,662,364 0.82 2.21 12.31
Jul 11, 2024 1,445.91 0.11 14,306,847 83,786,087.04 1,450.58 1,442.68 32,014,641,862 0.37 1.77 11.81
Jul 10, 2024 1,444.31 -0.48 15,445,869 86,872,528.95 1,452.46 1,440.62 31,979,364,714 0.26 1.65 11.69
Jul 9, 2024 1,451.22 0.02 18,408,040 107,225,273.75 1,458.37 1,447.37 32,132,256,817 0.74 2.14 12.22
Jul 8, 2024 1,450.92 0.72 21,153,843 113,150,352.83 1,450.92 1,434.57 32,125,733,447 0.72 2.12 12.20
Jul 5, 2024 1,440.52 0.33 12,202,073 54,367,325.03 1,442.11 1,435.81 31,895,394,262 2.58 1.39 11.40
Jul 4, 2024 1,435.81 0.86 15,113,061 64,948,858.78 1,435.81 1,420.03 31,791,150,681 2.25 1.05 11.03
Jul 3, 2024 1,423.56 1.17 19,318,173 84,025,081.38 1,423.57 1,407.03 31,519,841,124 1.37 0.19 10.09
Jul 2, 2024 1,407.03 -0.97 16,180,662 77,259,730.92 1,420.83 1,407.03 31,153,809,168 0.20 -0.97 8.81
Jul 1, 2024 1,420.83 1.18 29,663,501 116,922,921.42 1,423.46 1,404.26 31,463,428,636 1.18 0.00 9.87
Jun 28, 2024 1,404.26 0.27 37,417,296 138,956,119.27 1,411.95 1,400.24 31,096,500,376 -1.39 -1.93 8.59
Jun 27, 2024 1,400.43 -0.41 29,914,467 125,690,331.08 1,411.17 1,400.41 31,011,690,375 -1.66 -2.19 8.30
Jun 26, 2024 1,406.24 -0.97 42,310,614 164,884,193.86 1,420.06 1,399.55 31,140,337,721 -1.25 -1.79 8.75
Jun 25, 2024 1,420.06 -0.28 38,811,171 154,110,491.89 1,431.81 1,419.17 31,446,293,029 -0.28 -0.82 9.81
Jun 21, 2024 1,424.04 0.16 39,136,770 203,432,414.78 1,427.84 1,415.27 28,808,095,211 1.22 -0.54 10.12
Jun 20, 2024 1,421.71 -0.31 23,503,600 154,146,067.2 1,434.66 1,411.53 28,760,920,557 1.05 -0.71 9.94
Jun 19, 2024 1,426.2 0.27 15,293,854 85,117,180.94 1,428.71 1,420.37 28,851,740,492 1.37 -0.39 10.29
Jun 18, 2024 1,422.32 1.30 27,535,854 105,724,967.05 1,423.05 1,404.11 28,773,236,001 1.10 -0.66 9.99
Jun 17, 2024 1,404.11 -0.20 22,814,197 88,933,545.49 1,419.49 1,395.06 28,404,976,347 -0.20 -1.94 8.58
Jun 14, 2024 1,406.91 -2.19 33,602,073 135,975,297.25 1,439.63 1,406.39 28,461,514,052 -3.53 -1.74 8.80
Jun 13, 2024 1,438.44 -0.88 17,679,888 79,700,341.43 1,457.35 1,438.24 29,099,300,490 -1.37 0.46 11.24
Jun 12, 2024 1,451.24 0.17 24,029,669 102,029,761.91 1,459.79 1,448.06 29,358,330,083 -0.49 1.35 12.23
Jun 11, 2024 1,448.75 -0.69 17,011,722 82,804,381.67 1,472.44 1,448.75 29,307,902,748 -0.66 1.18 12.03
Jun 10, 2024 1,458.84 0.03 15,747,125 75,828,926.28 1,461.76 1,440.91 29,512,094,285 0.03 1.89 12.81
Jun 7, 2024 1,458.37 0.38 20,750,077 90,717,834.01 1,462.22 1,450.83 29,502,452,608 1.85 1.85 12.78
Jun 6, 2024 1,452.85 0.63 31,375,838 123,957,632.63 1,463.47 1,443.74 29,390,958,667 1.47 1.47 12.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher