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.%
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
May 14, 2019 732.06 1.02 45,411,849 84,280,502.29 735.49 724.44 14,049,519,436 0.00 -5.33 19.36
May 13, 2019 724.65 -1.54 22,919,783 45,563,736.32 737.86 724.53 13,907,201,715 -4.52 -6.28 18.16
May 10, 2019 736.01 1.01 25,943,081 49,879,539.24 743.25 728.62 14,125,350,496 -3.03 -4.81 20.01
May 9, 2019 728.62 -1.94 29,168,216 52,626,415.57 743.01 723.35 13,983,403,807 -4.00 -5.77 18.80
May 8, 2019 743.01 -2.10 33,236,505 61,609,267.66 758.97 743.01 14,259,685,121 -2.10 -3.91 21.15
May 7, 2019 758.97 0.63 17,441,402 41,511,830.07 765.85 754.2 14,565,984,564 0.00 -1.85 23.75
May 6, 2019 754.2 -2.60 18,739,165 43,185,057.71 774.37 753.21 14,474,473,394 -2.46 -2.46 22.97
May 3, 2019 774.37 -0.10 16,878,189 42,155,075.77 776.37 772.75 14,861,452,721 0.15 0.15 26.26
May 2, 2019 775.16 0.25 21,314,053 44,337,915.37 777.41 772.05 14,876,753,205 0.25 0.25 26.39
Apr 30, 2019 773.24 0.06 30,293,548 69,752,078.62 776.16 767.32 14,839,871,255 0.00 4.35 26.08
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 14,828,787,143 -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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher