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 2,087.81 0.17 3,618,388 33,010,642.63 2,091.45 2,084.3 20,781,815,722 -1.18 1.63 8.23
Jul 17, 2024 2,084.3 -0.51 3,438,322 38,644,423.93 2,100.16 2,080.56 20,746,897,529 -1.35 1.46 8.05
Jul 16, 2024 2,095.08 -0.99 3,685,792 34,485,374.19 2,116.13 2,094.01 20,854,162,067 -0.84 1.98 8.61
Jul 15, 2024 2,116.13 0.16 4,334,254 28,382,323.84 2,123.85 2,112.73 21,063,718,801 0.16 3.01 9.70
Jul 12, 2024 2,112.81 0.00 4,826,164 46,212,736.59 2,119.66 2,105.48 21,030,690,119 0.88 2.85 9.53
Jul 11, 2024 2,112.84 0.35 4,412,874 41,394,311.05 2,118.34 2,104.97 21,030,974,200 0.88 2.85 9.53
Jul 10, 2024 2,105.38 -0.40 4,394,214 43,823,126.14 2,114.28 2,102.5 20,956,768,937 0.53 2.48 9.14
Jul 9, 2024 2,113.84 0.49 5,804,268 55,768,536.47 2,115.79 2,099.09 21,040,909,348 0.93 2.90 9.58
Jul 8, 2024 2,103.55 0.44 4,884,029 51,457,610.33 2,103.55 2,090.16 20,938,521,115 0.44 2.40 9.05
Jul 5, 2024 2,094.38 0.28 3,964,745 26,714,376.12 2,098.15 2,087.19 20,847,258,311 2.62 1.95 8.57
Jul 4, 2024 2,088.46 1.03 5,316,204 27,680,926.96 2,088.46 2,067.21 20,788,306,795 2.33 1.66 8.27
Jul 3, 2024 2,067.26 1.08 4,063,639 34,323,809.56 2,067.26 2,045.21 20,577,293,727 1.29 0.63 7.17
Jul 2, 2024 2,045.21 -0.44 3,197,851 30,527,822.95 2,055.43 2,041.86 20,357,776,127 0.21 -0.44 6.02
Jul 1, 2024 2,054.34 0.66 4,450,004 40,837,462.59 2,058.79 2,040.91 20,448,675,801 0.66 0.00 6.50
Jun 28, 2024 2,040.91 0.79 5,063,286 41,762,533.17 2,041.25 2,023.74 20,315,041,958 -0.89 -2.03 5.80
Jun 27, 2024 2,024.9 -0.40 4,704,217 42,803,292.48 2,036.1 2,024.69 20,155,647,675 -1.66 -2.80 4.97
Jun 26, 2024 2,032.96 -0.77 5,886,760 48,811,114.35 2,048.65 2,023.55 20,235,892,871 -1.27 -2.41 5.39
Jun 25, 2024 2,048.65 -0.51 8,732,732 58,799,618.99 2,059.17 2,043.24 20,391,997,200 -0.51 -1.66 6.20
Jun 21, 2024 2,059.17 0.50 6,096,206 87,834,977.92 2,059.17 2,037.31 19,791,797,295 2.30 -1.15 6.75
Jun 20, 2024 2,048.85 -0.04 6,439,806 95,316,157.8 2,059.9 2,036.2 19,692,552,070 1.79 -1.65 6.21
Jun 19, 2024 2,049.77 0.12 3,027,029 35,813,554.99 2,057.22 2,044.62 19,701,380,113 1.83 -1.60 6.26
Jun 18, 2024 2,047.22 1.44 3,284,406 28,626,460.08 2,047.22 2,018.25 19,676,863,493 1.70 -1.73 6.13
Jun 17, 2024 2,018.25 0.27 3,245,187 34,616,298.99 2,032.25 1,997.94 19,398,429,048 0.27 -3.12 4.63
Jun 14, 2024 2,012.91 -2.09 4,540,507 51,885,399.31 2,058.8 2,012.87 19,347,135,095 -3.58 -3.37 4.35
Jun 13, 2024 2,055.85 -0.77 2,692,392 34,037,731.83 2,080.46 2,055.08 19,759,836,948 -1.53 -1.31 6.58
Jun 12, 2024 2,071.8 0.20 2,753,597 36,999,625.52 2,079.68 2,067.64 19,913,165,254 -0.76 -0.55 7.40
Jun 11, 2024 2,067.64 -0.66 2,875,886 30,221,069.67 2,095.11 2,067.64 19,873,174,998 -0.96 -0.75 7.19
Jun 10, 2024 2,081.33 -0.31 2,485,930 28,090,174.85 2,087.73 2,068.2 20,004,783,413 -0.31 -0.09 7.90
Jun 7, 2024 2,087.73 -0.14 2,688,597 31,169,741.32 2,095.51 2,086.11 20,066,246,213 0.22 0.22 8.23
Jun 6, 2024 2,090.58 0.09 3,371,068 37,731,141.38 2,103.16 2,088.78 20,093,678,514 0.36 0.36 8.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher