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 19, 2019 670.38 8.79 20,148,133 24,344,388.56 674.93 616.24 5,656,715,804 2.22 -17.41 52.49
Aug 16, 2019 616.24 -0.21 20,786,151 23,113,385.77 631.42 605.17 5,199,865,201 -6.04 -24.08 40.17
Aug 14, 2019 617.55 -5.84 30,951,008 36,559,890.84 672.42 610.34 5,210,971,929 -5.84 -23.91 40.47
Aug 13, 2019 655.85 -1.68 44,789,429 51,497,724.53 667.06 626.24 5,534,116,142 0.00 -19.20 49.18
Aug 12, 2019 667.06 -4.85 20,703,552 29,409,876.88 706.9 663.09 5,628,754,689 -5.76 -17.81 51.73
Aug 9, 2019 701.08 -1.44 9,317,427 11,629,303.69 718.58 695.55 5,915,760,470 -0.95 -13.62 59.47
Aug 8, 2019 711.33 1.44 18,691,167 22,512,150.29 720.46 685.55 6,002,284,593 0.50 -12.36 61.80
Aug 7, 2019 701.23 -0.93 17,998,930 23,824,878.55 731.84 701.23 5,917,025,987 -0.93 -13.60 59.50
Aug 6, 2019 707.81 -2.16 25,055,732 30,261,051.96 736.14 701.62 5,972,560,858 0.00 -12.79 61.00
Aug 5, 2019 723.4 -8.15 29,460,126 41,203,641.69 787.61 723.12 6,104,149,647 -10.38 -10.87 64.55
Aug 2, 2019 787.61 -2.96 18,252,975 30,842,516.21 811.65 784.21 6,645,900,048 -2.42 -2.96 79.15
Aug 1, 2019 811.65 -2.00 15,746,404 22,016,787.64 828.24 811.39 6,848,759,621 0.56 0.00 84.62
Jul 31, 2019 828.24 2.61 30,406,812 54,456,022.61 831.14 799.06 6,988,787,411 2.61 2.48 88.39
Jul 30, 2019 807.15 0.08 26,414,311 46,883,730.47 817.68 783.43 6,810,790,803 0.00 -0.13 83.60
Jul 29, 2019 806.51 3.04 15,342,705 26,001,786.58 806.51 782.71 6,805,387,213 7.54 -0.21 83.45
Jul 26, 2019 782.71 0.96 23,449,423 32,220,955.69 789.42 771.34 6,604,612,952 4.37 -3.15 78.04
Jul 25, 2019 775.24 2.38 16,933,055 26,242,783.24 783.12 757.19 6,541,578,673 3.37 -4.07 76.34
Jul 24, 2019 757.19 0.97 12,942,515 17,843,003.76 764.79 743.56 6,389,240,549 0.97 -6.31 72.23
Jul 23, 2019 749.94 -0.26 16,742,383 24,768,822.64 755 730.88 6,328,106,566 0.00 -7.21 70.58
Jul 22, 2019 751.86 -2.30 11,632,690 17,559,805.39 782.44 745.03 6,344,294,777 1.46 -6.97 71.02
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher