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 615.47 1.40 23,077,065 33,064,552.33 615.74 604.67 6,861,718,480 2.42 3.99 84.97
Sep 18, 2019 606.99 1.01 23,097,103 39,466,590.65 615.39 599.39 6,767,184,038 1.01 2.56 82.42
Sep 17, 2019 600.93 -1.34 13,294,557 15,828,735.71 609.07 596.8 6,699,647,273 0.00 1.53 80.60
Sep 16, 2019 609.07 1.74 23,054,658 31,507,322.32 610.21 591.55 6,790,339,026 4.68 2.91 83.05
Sep 13, 2019 598.63 1.11 21,218,856 28,275,140.97 602.49 585.73 6,674,052,397 2.88 1.14 79.91
Sep 12, 2019 592.05 -0.91 10,643,021 16,449,838.01 600.03 585.06 6,600,637,629 1.75 0.03 77.93
Sep 11, 2019 597.48 2.69 15,019,575 21,682,885.69 597.48 575.59 6,661,185,223 2.69 0.95 79.56
Sep 10, 2019 581.85 0.10 12,566,401 18,856,444.42 592.13 571.75 6,486,946,908 0.00 -1.69 74.87
Sep 9, 2019 581.27 -1.95 12,607,411 17,962,880 595.8 570.95 6,480,484,510 3.76 -1.79 74.69
Sep 6, 2019 592.85 -0.70 17,376,537 23,766,962.16 601.84 592.85 6,609,554,366 5.82 0.17 78.17
Sep 5, 2019 597.01 3.91 16,514,253 25,816,717.95 597.01 574.53 6,655,888,975 6.57 0.87 79.42
Sep 4, 2019 574.53 2.55 13,303,430 18,312,418.67 576.02 559.7 6,405,342,621 2.55 -2.93 72.67
Sep 3, 2019 560.23 -2.95 12,129,819 18,054,311.53 577.28 554.91 6,245,845,492 0.00 -5.34 68.37
Sep 2, 2019 577.28 -2.46 8,815,528 12,408,236.8 591.86 572.44 6,435,985,589 8.84 -2.46 73.49
Aug 30, 2019 591.86 2.11 31,132,730 46,136,886.75 591.93 577.81 6,598,557,403 11.59 -3.65 77.87
Aug 29, 2019 579.65 4.64 25,662,134 39,327,308.91 580.36 551.24 6,462,342,312 9.28 -5.64 74.21
Aug 28, 2019 553.93 4.43 19,964,342 28,713,084.31 553.93 519.08 6,175,650,835 4.43 -9.83 66.48
Aug 27, 2019 530.41 -0.12 25,886,814 30,869,214.15 532.9 513.6 5,913,380,801 0.00 -13.66 59.41
Aug 26, 2019 531.03 1.56 14,295,976 18,583,195.91 532.29 494.54 5,920,304,746 5.08 -13.56 59.59
Aug 23, 2019 522.87 -3.54 19,126,094 25,212,023.54 545.62 501.26 5,829,332,323 3.46 -14.88 57.14
Aug 22, 2019 542.06 3.67 10,551,519 15,425,846 542.06 517.56 6,043,327,091 7.26 -11.76 62.91
Aug 21, 2019 522.89 3.47 12,469,564 17,886,104.77 522.89 505.37 5,829,552,680 3.47 -14.88 57.15
Aug 20, 2019 505.37 -0.40 11,762,487 14,594,998.4 515.47 497.88 5,634,268,848 0.00 -17.73 51.88
Aug 19, 2019 507.38 8.78 20,148,133 24,344,388.56 510.83 466.41 5,656,715,804 2.21 -17.41 52.49
Aug 16, 2019 466.41 -0.21 20,786,151 23,113,385.77 477.9 458.03 5,199,865,201 -6.04 -24.08 40.17
Aug 14, 2019 467.4 -5.84 30,951,008 36,559,890.84 508.93 461.94 5,210,971,929 -5.84 -23.91 40.47
Aug 13, 2019 496.39 -1.68 44,789,429 51,497,724.53 504.88 473.98 5,534,116,142 0.00 -19.20 49.18
Aug 12, 2019 504.88 -4.85 20,703,552 29,409,876.88 535.03 501.87 5,628,754,689 -5.75 -17.81 51.73
Aug 9, 2019 530.62 -1.44 9,317,427 11,629,303.69 543.87 526.44 5,915,760,470 -0.95 -13.62 59.47
Aug 8, 2019 538.38 1.44 18,691,167 22,512,150.29 545.29 518.87 6,002,284,593 0.50 -12.36 61.80

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher