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, 2019 536.46 0.22 31,103,983 65,047,008.22 539.88 533.37 27,472,370,252 1.80 -2.95 34.39
Jul 17, 2019 535.29 1.57 28,573,861 77,182,147.23 535.95 526.16 27,412,445,446 1.57 -3.16 34.10
Jul 16, 2019 526.99 0.27 26,104,366 57,250,023.22 529.45 522.51 26,987,370,100 0.00 -4.67 32.02
Jul 15, 2019 525.57 -0.72 21,059,496 52,453,665.33 532.38 518.34 26,914,470,294 0.21 -4.92 31.67
Jul 12, 2019 529.39 -0.79 31,135,917 66,933,141.15 534.12 522.42 27,093,253,622 0.94 -4.23 32.62
Jul 11, 2019 533.59 -0.13 27,493,752 59,225,270.72 543.08 531.52 27,308,195,303 1.74 -3.47 33.67
Jul 10, 2019 534.28 1.87 32,792,133 65,674,844.92 536.66 522.08 27,343,451,934 1.87 -3.35 33.85
Jul 9, 2019 524.47 -4.15 47,812,687 99,208,836.27 547.15 522.69 26,966,140,105 0.00 -5.12 31.39
Jul 8, 2019 547.15 -2.14 38,770,623 89,377,862.04 562.02 546.34 28,131,867,760 -1.08 -1.02 37.07
Jul 5, 2019 559.1 -0.03 35,605,171 94,315,333.03 561.17 554.5 28,746,447,400 1.08 1.14 40.07
Jul 4, 2019 559.24 -0.73 38,968,593 74,600,658.3 563.34 550.06 28,753,625,438 1.10 1.17 40.10
Jul 3, 2019 563.34 1.85 40,397,492 103,383,821.99 563.6 553.13 28,964,552,172 1.85 1.91 41.13
Jul 2, 2019 553.13 0.06 29,802,889 61,930,647.39 554.59 550.27 28,439,660,701 0.00 0.06 38.57
Jul 1, 2019 552.78 0.12 30,043,682 56,241,727.55 556.26 548.85 28,421,577,191 3.00 0.00 38.48
Jun 28, 2019 552.11 1.43 57,790,056 118,493,640.42 552.11 542.37 28,386,960,412 2.88 5.29 38.31
Jun 27, 2019 544.33 0.64 40,970,855 104,663,835.63 544.91 537.82 27,986,840,314 1.43 3.80 36.37
Jun 26, 2019 540.85 0.78 25,098,096 64,948,139.96 540.86 529.12 27,808,127,599 0.78 3.14 35.49
Jun 25, 2019 536.66 -0.31 27,009,773 61,017,011.12 541.58 532.65 27,592,650,492 0.00 2.34 34.44
Jun 24, 2019 538.35 1.07 22,435,849 52,884,977.67 538.54 532.67 27,679,735,146 0.06 2.66 34.87
Jun 21, 2019 532.67 0.34 39,710,669 102,705,503.38 532.7 524.27 27,198,302,127 -0.99 1.58 33.44
Jun 20, 2019 530.88 -0.28 46,325,770 82,768,921.11 536 528.28 27,106,588,927 -1.33 1.24 33.00
Jun 19, 2019 532.37 -1.05 37,724,205 75,953,257.29 538.35 530.12 27,183,052,188 -1.05 1.52 33.37
Jun 18, 2019 538.02 0.92 35,979,780 85,744,362.31 539.13 526.42 27,471,261,616 0.00 2.60 34.78
Jun 14, 2019 533.13 -0.57 27,751,108 54,484,494.09 536.74 530.91 27,221,473,417 -0.44 1.67 33.56
Jun 13, 2019 536.19 0.48 39,527,471 90,845,722.89 539.09 531.37 27,377,894,186 0.14 2.25 34.33
Jun 12, 2019 533.63 -0.34 33,950,811 68,297,047.94 535.93 530.25 27,247,353,879 -0.34 1.76 33.68
Jun 11, 2019 535.46 0.39 43,789,896 97,833,611.98 537.62 531.34 27,327,849,748 0.00 2.11 34.14
Jun 10, 2019 533.39 2.76 52,770,595 103,572,758.66 535.86 519.07 27,222,393,885 3.31 1.72 33.62
Jun 7, 2019 519.07 0.05 22,464,481 47,247,832.45 521.52 515.96 26,491,843,768 0.54 -1.01 30.04
Jun 6, 2019 518.79 -0.47 31,091,022 56,138,755.43 525.6 516.69 26,477,702,126 0.49 -1.07 29.97

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher