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 15, 2019 851.28 -0.82 20,718,299 52,661,441.45 863.13 840.42 15,176,698,683 1.27 -2.64 38.80
Jul 12, 2019 858.35 -0.58 30,985,980 67,533,238.87 865.19 846.65 15,296,680,415 2.11 -1.83 39.96
Jul 11, 2019 863.33 0.20 27,275,026 59,765,704.89 876.02 857.29 15,385,511,825 2.71 -1.26 40.77
Jul 10, 2019 861.57 2.50 32,635,018 66,341,324.85 864.16 838.32 15,354,144,560 2.50 -1.47 40.48
Jul 9, 2019 840.58 -4.28 47,673,645 100,683,728.94 878.17 839.14 15,104,381,277 0.00 -3.87 37.06
Jul 8, 2019 878.17 -1.84 38,721,857 90,268,600.56 900.31 877.35 15,779,795,963 0.42 0.43 43.19
Jul 5, 2019 894.66 0.19 35,583,559 95,269,237.05 896.5 887.54 16,076,183,775 2.31 2.32 45.88
Jul 4, 2019 892.94 0.18 39,070,790 76,921,963.06 893 881.11 16,045,207,683 2.11 2.12 45.60
Jul 3, 2019 891.31 1.93 40,275,603 105,276,528.05 891.31 874.47 16,015,906,318 1.93 1.94 45.33
Jul 2, 2019 874.47 0.01 29,725,695 62,992,909.81 877.77 869.57 15,713,339,836 0.00 0.01 42.58
Jul 1, 2019 874.38 0.68 30,062,342 57,468,857.36 876.24 866.86 15,711,741,101 3.27 0.00 42.57
Jun 28, 2019 868.48 1.09 57,791,920 122,497,395.85 868.52 856.62 15,605,745,924 2.58 4.61 41.61
Jun 27, 2019 859.12 0.80 40,819,491 105,847,467.41 859.12 850.87 15,437,510,857 1.47 3.48 40.08
Jun 26, 2019 852.27 0.66 25,049,473 65,740,260.85 852.27 837.03 15,314,471,402 0.66 2.65 38.96
Jun 25, 2019 846.66 -0.32 26,763,839 61,601,266.64 855.11 841.51 15,213,619,770 0.00 1.98 38.05
Jun 24, 2019 849.35 1.27 22,135,666 53,676,451.38 849.69 838.72 15,262,097,077 -0.47 2.30 38.49
Jun 21, 2019 838.72 0.23 39,150,617 104,439,151.78 838.79 824.68 15,881,011,273 -1.71 1.02 36.76
Jun 20, 2019 836.78 -0.86 46,301,506 83,578,976.72 848.09 833.19 15,844,189,961 -1.94 0.79 36.44
Jun 19, 2019 844 -1.09 37,860,717 76,850,475.95 856.19 841.18 15,980,883,204 -1.09 1.66 37.62
Jun 18, 2019 853.32 0.70 35,986,343 86,788,673.4 853.96 835.15 16,157,408,483 0.00 2.78 39.14
Jun 14, 2019 847.36 -0.35 27,658,591 55,818,915.19 852.62 842.61 16,044,509,221 0.17 2.06 38.16
Jun 13, 2019 850.37 0.79 39,260,694 93,898,756.08 854.13 840.33 16,101,430,104 0.52 2.42 38.65
Jun 12, 2019 843.73 -0.26 34,022,074 70,689,586.85 847.68 838.71 15,975,735,623 -0.26 1.62 37.57
Jun 11, 2019 845.95 0.38 43,688,321 100,424,353.44 850.09 838.17 16,015,011,253 0.00 1.89 37.93
Jun 10, 2019 842.76 3.28 52,610,505 106,284,482.77 846.66 815.97 15,954,635,405 3.62 1.51 37.41
Jun 7, 2019 815.97 -0.12 22,191,224 47,594,559.69 820.96 811.1 15,447,464,670 0.32 -1.72 33.05
Jun 6, 2019 816.95 -0.54 30,355,563 58,093,852.34 829.22 813.52 15,466,027,980 0.45 -1.60 33.21
Jun 5, 2019 821.4 0.99 28,176,009 58,175,291.35 822.68 808.93 15,550,187,988 0.99 -1.06 33.93
Jun 4, 2019 813.33 -2.81 51,835,602 111,908,141.77 837.15 811.13 15,397,415,352 0.00 -2.04 32.62
Jun 3, 2019 836.84 0.79 64,145,446 136,574,020.91 837.88 823.85 15,842,494,040 5.31 0.80 36.45

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher