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.%
Jun 25, 2019 846.66 -0.32 26,763,839 61,601,266.64 855.11 841.51 15,213,619,770 0.00 1.98 38.05
Jun 24, 2019 849.35 1.27 22,135,666 53,676,451.38 849.69 838.72 15,262,097,077 -0.47 2.30 38.49
Jun 21, 2019 838.72 0.23 39,150,617 104,439,151.78 838.79 824.68 15,881,011,273 -1.71 1.02 36.76
Jun 20, 2019 836.78 -0.86 46,301,506 83,578,976.72 848.09 833.19 15,844,189,961 -1.94 0.79 36.44
Jun 19, 2019 844 -1.09 37,860,717 76,850,475.95 856.19 841.18 15,980,883,204 -1.09 1.66 37.62
Jun 18, 2019 853.32 0.70 35,986,343 86,788,673.4 853.96 835.15 16,157,408,483 0.00 2.78 39.14
Jun 14, 2019 847.36 -0.35 27,658,591 55,818,915.19 852.62 842.61 16,044,509,221 0.17 2.06 38.16
Jun 13, 2019 850.37 0.79 39,260,694 93,898,756.08 854.13 840.33 16,101,430,104 0.52 2.42 38.65
Jun 12, 2019 843.73 -0.26 34,022,074 70,689,586.85 847.68 838.71 15,975,735,623 -0.26 1.62 37.57
Jun 11, 2019 845.95 0.38 43,688,321 100,424,353.44 850.09 838.17 16,015,011,253 0.00 1.89 37.93
Jun 10, 2019 842.76 3.28 52,610,505 106,284,482.77 846.66 815.97 15,954,635,405 3.62 1.51 37.41
Jun 7, 2019 815.97 -0.12 22,191,224 47,594,559.69 820.96 811.1 15,447,464,670 0.32 -1.72 33.05
Jun 6, 2019 816.95 -0.54 30,355,563 58,093,852.34 829.22 813.52 15,466,027,980 0.45 -1.60 33.21
Jun 5, 2019 821.4 0.99 28,176,009 58,175,291.35 822.68 808.93 15,550,187,988 0.99 -1.06 33.93
Jun 4, 2019 813.33 -2.81 51,835,602 111,908,141.77 837.15 811.13 15,397,415,352 0.00 -2.04 32.62
Jun 3, 2019 836.84 0.79 64,145,446 136,574,020.91 837.88 823.85 15,842,494,040 5.31 0.80 36.45
May 31, 2019 830.24 1.46 76,567,429 149,483,790 830.41 807 16,027,221,876 4.48 7.37 35.37
May 30, 2019 818.33 3.19 69,356,026 129,187,042.08 819.74 793.06 15,797,243,651 2.98 5.83 33.43
May 29, 2019 793.06 -0.20 46,054,125 91,438,439.85 794.63 785.17 15,309,452,050 -0.20 2.56 29.31
May 28, 2019 794.63 2.32 188,359,160 354,402,211.59 796.53 773.64 15,339,717,263 0.00 2.77 29.57
May 27, 2019 776.6 6.09 94,981,836 171,718,444.02 780.44 732.02 14,991,708,464 5.92 0.43 26.63
May 24, 2019 732.02 0.89 33,224,701 53,053,271.35 732.26 725.56 14,131,107,830 -0.16 -5.33 19.36
May 23, 2019 725.56 -0.81 43,998,593 59,151,147.57 731.49 720.3 14,006,462,107 -1.04 -6.17 18.30
May 22, 2019 731.49 -0.23 240,801,991 225,286,062.23 743.9 731.49 14,120,928,187 -0.23 -5.40 19.27
May 21, 2019 733.18 2.23 84,546,967 99,637,848.33 733.33 717.21 14,153,580,991 0.00 -5.18 19.55
May 20, 2019 717.21 -1.66 26,493,472 49,698,834.29 731.38 717.02 13,845,183,604 -2.03 -7.25 16.94
May 17, 2019 729.31 0.39 21,207,644 44,680,961.64 733.4 726.24 13,996,739,042 -0.38 -5.68 18.92
May 16, 2019 726.51 0.50 31,061,533 65,228,736.26 733.58 721.93 13,942,997,784 -0.76 -6.04 18.46
May 15, 2019 722.88 -1.25 31,550,259 59,603,321.98 740.55 721.91 13,873,324,221 -1.25 -6.51 17.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher