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 19, 2019 769.56 0.76 19,134,111 26,135,627.55 784.97 763.75 6,493,674,090 3.85 -4.78 75.05
Jul 18, 2019 763.75 1.28 20,443,923 32,002,182.47 774.26 752.74 6,444,634,507 3.06 -5.50 73.73
Jul 17, 2019 754.11 1.76 16,751,202 29,058,950.05 759.12 740.07 6,363,272,794 1.76 -6.69 71.53
Jul 16, 2019 741.06 1.13 17,376,427 26,829,323.98 750.83 727.64 6,253,159,110 0.00 -8.30 68.56
Jul 15, 2019 732.78 -0.50 13,724,155 21,149,938.58 748.73 721.02 6,183,281,965 -0.48 -9.33 66.68
Jul 12, 2019 736.49 -2.43 23,738,071 37,826,717.13 760.25 713.32 6,214,597,568 0.03 -8.87 67.53
Jul 11, 2019 754.86 -1.94 17,488,170 26,279,321.21 781.78 741.23 6,369,585,986 2.52 -6.60 71.70
Jul 10, 2019 769.79 4.55 22,008,807 32,211,286.34 774.06 734.15 6,495,579,243 4.55 -4.75 75.10
Jul 9, 2019 736.28 -6.41 31,059,870 48,848,556.19 786.72 734.96 6,212,798,516 0.00 -8.90 67.48
Jul 8, 2019 786.72 -6.09 26,572,378 46,799,402.95 847.12 782.43 6,638,468,254 -1.94 -2.65 78.95
Jul 5, 2019 837.74 0.93 20,826,423 34,474,535.39 838.36 824.69 7,068,977,122 4.42 3.66 90.56
Jul 4, 2019 830.02 1.57 22,627,423 31,464,502.3 832.98 817.16 7,003,796,077 3.46 2.70 88.80
Jul 3, 2019 817.16 1.86 25,531,072 39,860,456.74 824.47 799.69 6,895,306,667 1.86 1.11 85.87
Jul 2, 2019 802.25 -0.73 18,493,453 28,216,011.79 810.53 793.72 6,769,467,008 0.00 -0.73 82.48
Jul 1, 2019 808.17 0.23 17,075,705 25,759,328.53 815.77 798.64 6,819,435,640 6.73 0.00 83.83
Jun 28, 2019 806.28 4.22 46,791,569 67,805,144.4 806.28 764.37 6,803,492,542 6.48 2.49 83.40
Jun 27, 2019 773.65 0.26 30,002,759 45,814,625.03 787.95 761.29 6,528,148,015 2.17 -1.66 75.98
Jun 26, 2019 771.67 1.91 17,294,884 25,401,123.36 772.06 745.86 6,511,461,500 1.91 -1.91 75.53
Jun 25, 2019 757.23 -1.66 18,073,603 27,758,104.83 777.26 745.97 6,389,549,989 0.00 -3.74 72.24
Jun 24, 2019 770 2.53 12,552,311 18,086,073.65 771.96 750.99 6,497,357,737 -2.71 -2.12 75.15
Jun 21, 2019 750.99 -0.85 27,373,739 38,472,980.57 760.32 734.02 6,336,914,372 -5.11 -4.54 70.82
Jun 20, 2019 757.4 -2.10 30,672,269 43,418,863.09 783.08 752.25 6,391,022,394 -4.30 -3.72 72.28
Jun 19, 2019 773.68 -2.24 27,539,507 43,912,681.52 798.08 766.23 6,528,376,614 -2.24 -1.65 75.98
Jun 18, 2019 791.42 -0.37 25,933,680 40,480,712.49 794.39 765.59 6,678,062,434 0.00 0.60 80.02
Jun 14, 2019 794.39 -0.41 16,822,542 28,391,509.55 806.31 786.25 6,703,111,053 0.85 0.98 80.70
Jun 13, 2019 797.69 1.26 27,011,364 46,723,636.46 804.21 779.04 6,730,988,563 1.27 1.40 81.45
Jun 12, 2019 787.76 0.01 23,828,640 34,202,266.48 788.98 772.04 6,647,224,872 0.01 0.14 79.19
Jun 11, 2019 787.66 0.69 32,589,189 58,575,753.98 798.69 782.28 6,646,384,634 0.00 0.12 79.16
Jun 10, 2019 782.28 6.04 40,204,354 63,887,669.98 794.94 737.71 6,600,973,012 7.76 -0.56 77.94

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher