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 19, 2019 1,126.35 1.17 1,354,373 608,936.86 1,128.73 1,107.64 385,184,821 2.39 2.07 44.36
Sep 18, 2019 1,113.33 1.21 2,107,800 487,896.35 1,123.07 1,100.07 380,731,688 1.21 0.89 42.69
Sep 17, 2019 1,100.07 -1.81 1,608,080 364,774.61 1,123.07 1,096.05 376,194,942 0.00 -0.31 40.99
Sep 16, 2019 1,120.3 0.50 9,891,255 1,976,052.73 1,140.87 1,113.06 383,114,448 1.68 1.52 43.58
Sep 13, 2019 1,114.76 0.74 1,650,847 394,856.18 1,121.64 1,106.3 381,220,394 1.18 1.02 42.87
Sep 12, 2019 1,106.58 -0.58 1,227,893 322,096.23 1,118.47 1,106.58 378,421,120 0.44 0.28 41.82
Sep 11, 2019 1,113 1.02 1,572,162 460,495.89 1,117.5 1,091.76 380,616,914 1.02 0.86 42.64
Sep 10, 2019 1,101.77 -0.76 1,700,239 360,778.33 1,117.53 1,099.33 376,777,131 0.00 -0.16 41.21
Sep 9, 2019 1,110.26 -2.49 2,439,481 906,434.83 1,153.92 1,110.26 379,680,533 1.12 0.61 42.29
Sep 6, 2019 1,138.62 0.32 4,410,169 963,422.29 1,156.91 1,135.03 389,378,797 3.71 3.18 45.93
Sep 5, 2019 1,135.03 3.69 1,127,373 587,239.83 1,135.03 1,094.68 388,150,545 3.38 2.86 45.47
Sep 4, 2019 1,094.68 -0.30 1,173,801 338,223.29 1,107.98 1,091.94 374,353,342 -0.30 -0.80 40.30
Sep 3, 2019 1,097.94 -0.82 1,159,461 266,147.8 1,110.53 1,097.24 375,466,819 0.00 -0.50 40.71
Sep 2, 2019 1,107.06 0.32 1,512,414 435,259.84 1,111.29 1,082.97 378,588,348 3.34 0.32 41.88
Aug 30, 2019 1,103.5 -0.81 1,924,680 591,324.41 1,117.81 1,097.94 377,370,742 3.00 -4.73 41.43
Aug 29, 2019 1,112.48 2.31 1,690,979 516,762.5 1,113.67 1,081.32 380,440,594 3.84 -3.95 42.58
Aug 28, 2019 1,087.38 1.50 1,893,444 521,849.3 1,088.96 1,060.94 371,855,808 1.50 -6.12 39.36
Aug 27, 2019 1,071.31 0.94 1,000,639 370,692.91 1,079.44 1,051.9 366,361,389 0.00 -7.51 37.30
Aug 26, 2019 1,061.36 -1.77 1,450,401 380,632.19 1,080.5 1,045.3 362,959,412 -0.16 -8.36 36.03
Aug 23, 2019 1,080.5 -0.63 3,582,595 854,270.83 1,103.66 1,060.02 369,504,210 1.64 -6.71 38.48
Aug 22, 2019 1,087.35 1.47 2,039,094 438,746.39 1,097.27 1,064.71 371,845,939 2.28 -6.12 39.36
Aug 21, 2019 1,071.56 0.80 686,733 228,117.97 1,080.38 1,051.72 366,445,003 0.80 -7.48 37.33
Aug 20, 2019 1,063.07 -0.77 1,560,164 305,504.09 1,079.59 1,058.26 363,541,601 0.00 -8.22 36.25
Aug 19, 2019 1,071.34 6.67 1,831,108 768,682.12 1,074.44 1,004.31 366,372,035 5.60 -7.50 37.31
Aug 16, 2019 1,004.31 -1.09 1,338,944 378,227.44 1,027.71 1,002.33 343,448,887 -1.01 -13.29 28.71
Aug 14, 2019 1,015.33 0.07 1,853,869 718,576.23 1,043.87 1,008.05 347,215,703 0.07 -12.34 30.13
Aug 13, 2019 1,014.57 -2.35 2,344,180 936,230.82 1,045.72 1,002.33 346,955,770 0.00 -12.40 30.03
Aug 12, 2019 1,038.94 -2.84 1,768,983 469,600.45 1,078.4 1,037.29 355,289,715 -6.21 -10.30 33.15
Aug 9, 2019 1,069.33 -1.54 1,998,185 398,449.64 1,094.95 1,068.91 365,684,941 -3.47 -7.68 37.05
Aug 8, 2019 1,086.07 0.16 2,483,493 523,094.49 1,099.49 1,072.47 371,408,132 -1.96 -6.23 39.19

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher