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.%
Apr 25, 2019 772.74 0.01 16,221,730 31,930,278.42 776.13 769.78 14,830,238,316 -0.47 4.28 26.00
Apr 24, 2019 772.66 -0.48 32,911,457 63,158,725.78 776.4 758.24 14,828,777,654 -0.48 4.27 25.98
Apr 23, 2019 776.4 -0.26 23,718,134 49,737,706.28 785.31 776.22 14,900,461,679 0.00 4.78 26.59
Apr 18, 2019 778.42 0.64 22,637,991 56,920,228.39 778.42 768.89 14,939,296,581 0.34 5.05 26.92
Apr 17, 2019 773.44 -0.30 23,651,898 57,570,178.73 778.23 771.82 14,843,580,316 -0.30 4.38 26.11
Apr 16, 2019 775.78 0.29 41,031,528 71,325,855.86 776.53 763.62 14,888,612,829 0.00 4.69 26.49
Apr 15, 2019 773.51 1.02 44,535,980 71,386,626.71 775.1 765.67 14,844,918,777 2.70 4.39 26.12
Apr 12, 2019 765.67 0.20 25,719,505 54,048,494.27 768.12 761.54 14,694,452,184 1.66 3.33 24.84
Apr 11, 2019 764.13 1.14 34,852,700 81,081,044.23 767.08 755.53 14,664,926,796 1.46 3.12 24.59
Apr 10, 2019 755.53 0.31 26,840,390 59,097,852.08 755.53 747.49 14,500,009,305 0.31 1.96 23.19
Apr 9, 2019 753.16 -0.06 33,709,185 72,850,230.06 758.93 750.92 14,454,512,175 0.00 1.64 22.80
Apr 8, 2019 753.58 -0.11 24,999,430 44,064,855.17 757.02 747.23 14,462,430,566 1.36 1.70 22.87
Apr 5, 2019 754.42 1.26 33,595,975 64,746,272.92 757.56 743.98 14,478,701,867 1.47 1.81 23.01
Apr 4, 2019 745 -0.59 19,195,303 40,078,445.37 749.4 742.43 14,297,911,563 0.21 0.54 21.47
Apr 3, 2019 749.4 0.80 27,806,657 57,701,572.56 751.08 742.88 14,382,308,234 0.80 1.13 22.19
Apr 2, 2019 743.46 0.33 25,124,041 64,305,370.52 747.76 739.65 14,268,319,928 0.00 0.33 21.22
Apr 1, 2019 741.01 2.72 42,462,926 75,406,898.68 744.71 721.37 14,221,364,174 4.04 0.00 20.82
Mar 29, 2019 721.37 1.08 31,304,800 69,349,710.03 722.94 710.41 13,844,317,362 1.28 1.23 17.62
Mar 28, 2019 713.66 -0.01 17,881,853 44,642,567.7 716.26 708.63 13,696,473,172 0.20 0.15 16.36
Mar 27, 2019 713.73 0.21 21,089,307 41,619,886.39 718.81 712.25 13,697,788,557 0.21 0.16 16.38
Mar 26, 2019 712.25 0.57 25,541,532 55,409,066.64 717.28 705.93 13,669,292,393 0.00 -0.05 16.13
Mar 22, 2019 708.24 -1.35 18,764,196 46,216,755.18 723 707.33 13,592,292,387 -0.87 -0.61 15.48
Mar 21, 2019 717.9 0.34 46,699,939 60,822,062.65 722.87 714.33 13,777,671,736 0.48 0.74 17.06
Mar 20, 2019 715.47 0.14 21,267,153 41,793,036.18 718.5 710 13,731,112,192 0.14 0.40 16.66
Mar 19, 2019 714.44 -1.51 18,654,004 40,629,587.52 727.16 714.38 13,711,442,291 0.00 0.26 16.49
Mar 18, 2019 725.41 0.46 18,816,689 37,157,570.88 730.81 722.12 13,921,811,157 3.05 1.80 18.28
Mar 15, 2019 722.12 0.31 40,500,352 80,983,003.43 727.27 718.6 13,858,761,419 2.59 1.33 17.74
Mar 14, 2019 719.9 1.37 35,184,125 65,526,735.25 723.52 709.17 13,816,174,884 2.27 1.02 17.38
Mar 13, 2019 710.19 0.89 30,188,551 60,697,808.31 710.19 702.99 13,629,884,729 0.89 -0.34 15.80

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher