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.%
Aug 22, 2019 515.39 1.34 17,844,139 43,388,531.98 515.39 506.9 26,369,207,742 1.79 -6.41 29.12
Aug 21, 2019 508.59 0.45 16,848,885 40,181,523.93 511.35 505.28 26,021,488,078 0.45 -7.64 27.41
Aug 20, 2019 506.32 0.09 18,044,201 43,974,224.59 508.15 501.88 25,905,128,798 0.00 -8.06 26.84
Aug 19, 2019 505.85 4.31 27,986,860 60,659,998.18 508.02 484.95 25,881,223,125 0.78 -8.14 26.73
Aug 16, 2019 484.95 -0.77 26,764,380 56,865,942.71 492.03 484.95 24,811,811,564 -3.39 -11.94 21.49
Aug 14, 2019 488.69 -2.64 38,227,543 68,216,623.33 506.56 488.69 25,003,433,465 -2.64 -11.26 22.43
Aug 13, 2019 501.96 -1.31 58,506,541 95,051,453.72 508.62 494.95 25,682,169,014 0.00 -8.85 25.75
Aug 12, 2019 508.62 -1.09 30,569,719 63,016,818.96 518.35 502.38 26,022,861,431 -1.76 -7.64 27.42
Aug 9, 2019 514.24 -0.85 14,982,359 33,047,330.97 522.46 512.27 26,310,534,727 -0.67 -6.62 28.83
Aug 8, 2019 518.63 0.75 27,138,179 59,775,866.87 521.51 508.99 26,535,190,622 0.17 -5.82 29.93
Aug 7, 2019 514.77 -0.57 26,848,356 57,220,231.97 527.01 514.77 26,337,429,448 -0.57 -6.52 28.96
Aug 6, 2019 517.73 -0.79 34,456,377 67,339,052.92 525.74 515.28 26,489,234,153 0.00 -5.98 29.70
Aug 5, 2019 521.84 -3.95 40,202,471 83,903,371.97 543.3 521.84 26,699,543,992 -5.06 -5.24 30.73
Aug 2, 2019 543.3 -1.34 34,276,700 78,138,464.87 550.68 542.03 27,804,190,544 -1.15 -1.34 36.11
Aug 1, 2019 550.68 -0.55 24,082,563 51,939,191.95 554.64 550.07 28,181,377,591 0.19 0.00 37.96
Jul 31, 2019 553.73 0.74 49,572,411 94,197,480.64 554.82 546.47 28,337,519,225 0.74 0.17 38.72
Jul 30, 2019 549.64 -0.46 34,403,089 74,204,021.35 553.21 544.29 28,128,318,444 0.00 -0.57 37.70
Jul 29, 2019 552.16 0.65 21,802,231 50,943,715.91 552.31 548.6 28,257,586,877 3.09 -0.11 38.33
Jul 26, 2019 548.6 0.61 30,627,114 60,794,580.01 549.79 543.36 28,075,016,442 2.42 -0.76 37.44
Jul 25, 2019 545.29 1.53 29,831,141 71,734,948.74 549.52 537.06 27,905,665,662 1.81 -1.35 36.61
Jul 24, 2019 537.06 0.27 25,577,751 57,672,684.93 540.3 533.71 27,484,565,202 0.27 -2.84 34.54
Jul 23, 2019 535.62 0.55 29,319,105 59,858,808.35 536.77 528.7 27,410,740,825 0.00 -3.10 34.18
Jul 22, 2019 532.69 -0.46 20,494,995 52,251,417.64 540.55 531.86 27,258,754,718 1.08 -3.63 33.45
Jul 19, 2019 535.17 -0.24 27,287,606 67,518,101.13 541.49 533 27,406,228,760 1.55 -3.19 34.07
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher