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 554.61 -0.50 13,724,155 21,149,938.58 566.69 545.72 6,183,281,965 -0.48 -9.33 66.68
Jul 12, 2019 557.42 -2.43 23,738,071 37,826,717.13 575.4 539.88 6,214,597,568 0.03 -8.87 67.52
Jul 11, 2019 571.33 -1.94 17,488,170 26,279,321.21 591.7 561.01 6,369,585,986 2.52 -6.60 71.70
Jul 10, 2019 582.63 4.55 22,008,807 32,211,286.34 585.86 555.65 6,495,579,243 4.55 -4.75 75.10
Jul 9, 2019 557.26 -6.41 31,059,870 48,848,556.19 595.44 556.26 6,212,798,516 0.00 -8.90 67.48
Jul 8, 2019 595.44 -6.09 26,572,378 46,799,402.95 641.15 592.2 6,638,468,254 -1.94 -2.65 78.95
Jul 5, 2019 634.06 0.93 20,826,423 34,474,535.39 634.52 624.18 7,068,977,122 4.43 3.66 90.56
Jul 4, 2019 628.21 1.57 22,627,423 31,464,502.3 630.45 618.48 7,003,796,077 3.46 2.70 88.80
Jul 3, 2019 618.48 1.86 25,531,072 39,860,456.74 624.01 605.26 6,895,306,667 1.86 1.11 85.87
Jul 2, 2019 607.19 -0.73 18,493,453 28,216,011.79 613.46 600.74 6,769,467,008 0.00 -0.73 82.48
Jul 1, 2019 611.67 0.23 17,075,705 25,759,328.53 617.43 604.46 6,819,435,640 6.73 0.00 83.83
Jun 28, 2019 610.25 4.22 46,791,569 67,805,144.4 610.25 578.52 6,803,492,542 6.48 2.49 83.40
Jun 27, 2019 585.55 0.26 30,002,759 45,814,625.03 596.37 576.19 6,528,148,015 2.17 -1.66 75.98
Jun 26, 2019 584.05 1.91 17,294,884 25,401,123.36 584.35 564.51 6,511,461,500 1.91 -1.91 75.53
Jun 25, 2019 573.12 -1.66 18,073,603 27,758,104.83 588.28 564.6 6,389,549,989 0.00 -3.75 72.24
Jun 24, 2019 582.79 2.53 12,552,311 18,086,073.65 584.27 568.39 6,497,357,737 -2.70 -2.12 75.15
Jun 21, 2019 568.39 -0.85 27,373,739 38,472,980.57 575.46 555.55 6,336,914,372 -5.11 -4.54 70.82
Jun 20, 2019 573.25 -2.10 30,672,269 43,418,863.09 592.68 569.35 6,391,022,394 -4.30 -3.72 72.28
Jun 19, 2019 585.57 -2.24 27,539,507 43,912,681.52 604.04 579.93 6,528,376,614 -2.24 -1.65 75.98
Jun 18, 2019 598.99 -0.37 25,933,680 40,480,712.49 601.24 579.45 6,678,062,434 0.00 0.60 80.02
Jun 14, 2019 601.24 -0.41 16,822,542 28,391,509.55 610.27 595.09 6,703,111,053 0.85 0.98 80.69
Jun 13, 2019 603.74 1.26 27,011,364 46,723,636.46 608.68 589.63 6,730,988,563 1.27 1.40 81.44
Jun 12, 2019 596.23 0.01 23,828,640 34,202,266.48 597.15 584.33 6,647,224,872 0.01 0.14 79.19
Jun 11, 2019 596.15 0.69 32,589,189 58,575,753.98 604.5 592.08 6,646,384,634 0.00 0.12 79.16
Jun 10, 2019 592.08 6.04 40,204,354 63,887,669.98 601.66 558.35 6,600,973,012 7.76 -0.56 77.94
Jun 7, 2019 558.35 0.02 14,513,592 22,384,459.47 563.52 546.02 6,224,915,185 1.62 -6.23 67.80
Jun 6, 2019 558.24 -1.01 16,910,408 25,417,261.25 574.75 551.55 6,223,732,334 1.60 -6.24 67.77
Jun 5, 2019 563.93 2.64 18,475,179 29,876,164.02 566.68 541.54 6,287,109,709 2.64 -5.29 69.48
Jun 4, 2019 549.44 -8.24 36,576,149 54,721,473.44 598.79 545.49 6,125,565,855 0.00 -7.72 65.13
Jun 3, 2019 598.79 0.57 47,439,553 73,026,195.1 605.12 581.11 6,675,828,654 11.09 0.57 79.96

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher