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.%
Sep 20, 2019 539.63 0.14 51,930,703 127,899,810.29 539.65 533.63 27,595,906,702 1.79 1.24 35.19
Sep 19, 2019 538.9 0.34 29,391,330 68,760,769.95 540.26 535.66 27,558,672,432 1.65 1.10 35.01
Sep 18, 2019 537.09 1.31 31,552,942 76,001,656.8 539.36 530.16 27,466,153,093 1.31 0.76 34.55
Sep 17, 2019 530.16 -0.74 19,094,966 43,255,342.76 534.46 529.13 27,111,574,239 0.00 -0.54 32.82
Sep 16, 2019 534.1 1.44 38,689,412 74,573,469.63 534.7 522.93 27,313,217,090 2.09 0.20 33.80
Sep 13, 2019 526.5 0.26 27,279,216 54,711,530.85 528.51 522.31 26,924,805,312 0.64 -1.22 31.90
Sep 12, 2019 525.14 -0.76 16,335,976 46,896,319.46 530.66 523.93 26,855,062,511 0.38 -1.48 31.56
Sep 11, 2019 529.15 1.14 22,536,628 56,907,249.23 529.61 519.57 27,060,128,801 1.14 -0.73 32.56
Sep 10, 2019 523.17 -1.09 19,749,327 52,278,116.89 528.92 520.64 26,754,295,152 0.00 -1.85 31.06
Sep 9, 2019 528.92 -1.34 18,801,769 40,224,606.38 536.53 526.89 27,048,134,065 0.89 -0.77 32.50
Sep 6, 2019 536.1 -0.59 26,186,695 49,272,619.88 541.32 536.05 27,415,729,785 2.26 0.58 34.30
Sep 5, 2019 539.3 2.51 23,351,438 60,198,429.9 539.3 526.07 27,579,514,205 2.87 1.18 35.11
Sep 4, 2019 526.07 0.35 20,610,242 59,504,283.25 530.7 523.02 26,902,814,741 0.35 -1.30 31.79
Sep 3, 2019 524.26 -0.63 17,675,987 43,882,701.11 527.58 521.63 26,810,541,777 0.00 -1.64 31.34
Sep 2, 2019 527.58 -1.02 16,793,922 34,533,712.09 533.02 525.4 26,980,007,536 3.82 -1.02 32.17
Aug 30, 2019 533.02 1.26 38,957,042 88,620,702.55 533.02 526.4 27,311,799,191 4.89 -3.21 33.53
Aug 29, 2019 526.4 1.99 34,352,275 84,272,028.29 526.4 515.26 26,972,438,961 3.59 -4.41 31.87
Aug 28, 2019 516.13 1.57 27,927,459 64,198,926.85 516.13 503.34 26,446,426,731 1.57 -6.27 29.30
Aug 27, 2019 508.16 0.52 34,087,049 92,576,314.42 508.17 499.7 25,999,179,583 0.00 -7.72 27.30
Aug 26, 2019 505.54 -0.18 19,756,358 39,636,194.42 506.47 495.64 25,865,148,085 -0.15 -8.20 26.65
Aug 23, 2019 506.47 -1.73 28,040,514 52,966,457.02 517.06 500.2 25,912,939,235 0.03 -8.03 26.88
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher