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 17, 2019 793.97 -1.34 13,294,557 15,828,735.71 804.72 788.52 6,699,647,273 0.00 1.53 80.60
Sep 16, 2019 804.72 1.74 23,054,658 31,507,322.32 806.24 781.58 6,790,339,026 4.68 2.91 83.04
Sep 13, 2019 790.94 1.11 21,218,856 28,275,140.97 796.04 773.9 6,674,052,397 2.88 1.14 79.91
Sep 12, 2019 782.24 -0.91 10,643,021 16,449,838.01 792.78 773.01 6,600,637,629 1.75 0.03 77.93
Sep 11, 2019 789.42 2.69 15,019,575 21,682,885.69 789.42 760.49 6,661,185,223 2.69 0.95 79.56
Sep 10, 2019 768.77 0.10 12,566,401 18,856,444.42 782.34 755.42 6,486,946,908 0.00 -1.69 74.87
Sep 9, 2019 768 -1.95 12,607,411 17,962,880 787.2 754.36 6,480,484,510 3.76 -1.79 74.69
Sep 6, 2019 783.3 -0.70 17,376,537 23,766,962.16 795.17 783.3 6,609,554,366 5.82 0.17 78.17
Sep 5, 2019 788.79 3.91 16,514,253 25,816,717.95 788.79 759.1 6,655,888,975 6.57 0.87 79.42
Sep 4, 2019 759.1 2.55 13,303,430 18,312,418.67 761.06 739.5 6,405,342,621 2.55 -2.93 72.67
Sep 3, 2019 740.19 -2.96 12,129,819 18,054,311.53 762.73 733.17 6,245,845,492 0.00 -5.35 68.37
Sep 2, 2019 762.73 -2.46 8,815,528 12,408,236.8 781.99 756.33 6,435,985,589 8.84 -2.46 73.49
Aug 30, 2019 781.99 2.11 31,132,730 46,136,886.75 782.09 763.42 6,598,557,403 11.59 -3.65 77.87
Aug 29, 2019 765.85 4.64 25,662,134 39,327,308.91 766.8 728.33 6,462,342,312 9.28 -5.64 74.20
Aug 28, 2019 731.88 4.44 19,964,342 28,713,084.31 731.88 685.83 6,175,650,835 4.44 -9.83 66.48
Aug 27, 2019 700.79 -0.12 25,886,814 30,869,214.15 704.09 678.59 5,913,380,801 0.00 -13.66 59.40
Aug 26, 2019 701.61 1.56 14,295,976 18,583,195.91 703.29 653.41 5,920,304,746 5.08 -13.56 59.59
Aug 23, 2019 690.83 -3.54 19,126,094 25,212,023.54 720.9 662.28 5,829,332,323 3.46 -14.89 57.14
Aug 22, 2019 716.19 3.67 10,551,519 15,425,846 716.19 683.82 6,043,327,091 7.26 -11.76 62.91
Aug 21, 2019 690.86 3.47 12,469,564 17,886,104.77 690.86 667.72 5,829,552,680 3.47 -14.88 57.15
Aug 20, 2019 667.72 -0.40 11,762,487 14,594,998.4 681.06 657.82 5,634,268,848 0.00 -17.73 51.88
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher