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 1,212.08 -0.19 4,938,018 23,652,591.12 1,216.17 1,205.81 11,594,039,713 1.26 -1.22 33.69
Sep 18, 2019 1,214.38 1.45 6,656,502 22,404,896.52 1,215.65 1,197.01 11,616,042,432 1.45 -1.04 33.94
Sep 17, 2019 1,197.01 -0.86 4,613,929 15,785,948.14 1,209.86 1,195.64 11,449,889,634 0.00 -2.45 32.03
Sep 16, 2019 1,207.37 0.89 13,840,933 27,249,649.15 1,208.91 1,192.33 11,548,994,256 1.35 -1.61 33.17
Sep 13, 2019 1,196.67 1.12 5,059,072 19,862,014.9 1,197.07 1,183.43 11,446,618,378 0.45 -2.48 31.99
Sep 12, 2019 1,183.43 -1.02 4,589,590 20,386,304.61 1,195.91 1,183.16 11,320,014,058 -0.66 -3.56 30.53
Sep 11, 2019 1,195.65 0.37 5,494,597 21,456,594.45 1,195.65 1,183.63 11,436,920,424 0.37 -2.56 31.88
Sep 10, 2019 1,191.27 -1.41 6,494,698 28,687,683.99 1,209.43 1,188.27 11,395,031,418 0.00 -2.92 31.39
Sep 9, 2019 1,208.35 -1.16 5,005,750 14,059,608.01 1,224.44 1,203.58 11,558,368,363 -0.92 -1.53 33.28
Sep 6, 2019 1,222.49 -0.41 6,963,695 14,867,187.57 1,230.93 1,220.84 11,693,633,141 0.24 -0.37 34.84
Sep 5, 2019 1,227.54 1.55 4,279,662 16,530,184.33 1,227.54 1,208.85 11,741,966,572 0.66 0.04 35.39
Sep 4, 2019 1,208.85 -0.87 4,483,254 18,253,347.65 1,231.16 1,205.77 11,563,131,569 -0.87 -1.49 33.33
Sep 3, 2019 1,219.51 -0.54 3,715,022 11,854,098.07 1,226.6 1,217.25 11,665,165,516 0.00 -0.62 34.51
Sep 2, 2019 1,226.1 -0.08 6,168,179 16,856,745.17 1,228.53 1,210.99 11,728,178,678 2.69 -0.08 35.23
Aug 30, 2019 1,227.09 0.72 5,547,965 22,429,935.35 1,227.09 1,217.55 11,737,611,951 2.77 -2.96 35.34
Aug 29, 2019 1,218.31 1.14 6,315,786 22,172,680.16 1,222.84 1,204.52 11,653,690,514 2.04 -3.65 34.37
Aug 28, 2019 1,204.52 0.88 6,357,906 21,610,668.69 1,210.45 1,189.01 11,521,741,524 0.88 -4.74 32.85
Aug 27, 2019 1,194 0.55 4,658,400 26,886,984.14 1,194.07 1,182.6 11,398,951,769 0.00 -5.57 31.69
Aug 26, 2019 1,187.41 -0.73 4,261,519 14,328,390.05 1,196.2 1,174.4 11,336,062,582 -1.13 -6.10 30.97
Aug 23, 2019 1,196.2 -1.64 7,174,793 17,581,910.89 1,222.29 1,191.55 11,419,916,605 -0.40 -5.40 31.94
Aug 22, 2019 1,216.09 1.53 5,956,143 18,029,456.29 1,216.09 1,197.74 11,609,865,199 1.26 -3.83 34.13
Aug 21, 2019 1,197.74 -0.27 3,165,474 12,854,115.19 1,208.5 1,195.11 11,434,652,741 -0.27 -5.28 32.11
Aug 20, 2019 1,200.97 0.58 4,890,701 18,157,123.09 1,201.88 1,189.78 11,465,492,840 0.00 -5.02 32.46
Aug 19, 2019 1,194.06 4.67 5,903,460 20,944,929 1,197.5 1,140.81 11,399,519,275 1.83 -5.57 31.70
Aug 16, 2019 1,140.81 -1.07 4,164,929 16,272,334.79 1,153.16 1,137.47 10,891,187,175 -2.71 -9.78 25.83
Aug 14, 2019 1,153.15 -1.66 5,396,792 18,456,912.06 1,183.22 1,153.15 11,008,915,503 -1.66 -8.81 27.19
Aug 13, 2019 1,172.61 -1.68 11,416,033 29,886,906.88 1,192.65 1,159.92 11,194,716,098 0.00 -7.27 29.33
Aug 12, 2019 1,192.65 -0.43 7,759,008 22,616,189.96 1,209.26 1,177.35 11,386,099,284 -1.05 -5.68 31.54
Aug 9, 2019 1,197.85 -0.62 4,153,160 10,575,194.16 1,210.48 1,191.46 11,435,746,048 -0.62 -5.27 32.12
Aug 8, 2019 1,205.35 1.16 6,220,613 17,834,312.91 1,209.21 1,185.52 11,507,302,710 0.01 -4.68 32.95

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher