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 1,403.81 -0.69 19,221,778 44,669,693.73 1,413.99 1,399.95 15,381,725,444 0.00 -0.71 44.22
Sep 16, 2019 1,413.63 1.28 38,740,235 76,210,505.79 1,414.03 1,388.7 15,489,363,393 2.13 -0.02 45.23
Sep 13, 2019 1,395.79 0.76 27,490,477 56,784,533.99 1,396.44 1,381.36 15,293,877,023 0.84 -1.28 43.40
Sep 12, 2019 1,385.31 -0.79 16,599,731 49,296,523.34 1,398.3 1,382.04 15,179,041,273 0.09 -2.02 42.32
Sep 11, 2019 1,396.31 0.88 22,508,667 57,510,358.9 1,396.76 1,374.86 15,299,507,634 0.88 -1.24 43.45
Sep 10, 2019 1,384.1 -1.05 20,467,318 58,149,968.66 1,398.74 1,377.71 15,165,789,839 0.00 -2.11 42.20
Sep 9, 2019 1,398.74 -1.22 18,963,833 41,460,873.61 1,418.07 1,392.37 15,326,197,873 0.57 -1.07 43.70
Sep 6, 2019 1,415.98 -0.60 25,961,693 49,419,828.24 1,428.7 1,415.36 15,515,034,778 1.81 0.15 45.47
Sep 5, 2019 1,424.57 2.36 23,198,984 60,608,090.62 1,424.57 1,391.72 15,609,501,445 2.43 0.76 46.35
Sep 4, 2019 1,391.72 0.07 20,392,341 60,002,950.51 1,407.56 1,383.79 15,249,534,190 0.07 -1.57 42.98
Sep 3, 2019 1,390.76 -0.77 17,530,653 44,000,725.46 1,401.53 1,385.92 15,239,023,051 0.00 -1.64 42.88
Sep 2, 2019 1,401.53 -0.87 16,070,558 34,564,800.61 1,413.89 1,392.89 15,357,026,206 3.47 -0.87 43.99
Aug 30, 2019 1,413.89 1.12 38,925,297 89,298,236.98 1,413.93 1,398.19 15,504,798,260 4.38 -2.92 45.26
Aug 29, 2019 1,398.19 1.78 34,340,534 84,898,052.44 1,398.26 1,373.69 15,332,765,679 3.22 -3.99 43.64
Aug 28, 2019 1,373.69 1.42 27,920,261 64,911,427.88 1,373.69 1,344.19 15,064,126,993 1.42 -5.68 41.13
Aug 27, 2019 1,354.51 0.33 34,119,598 92,903,796.95 1,354.57 1,336.95 14,815,236,267 0.00 -6.99 39.16
Aug 26, 2019 1,350.12 -0.33 19,568,849 39,895,860.38 1,354.6 1,326.26 14,767,367,103 -0.09 -7.29 38.70
Aug 23, 2019 1,354.6 -1.60 27,854,772 53,400,273.82 1,381.78 1,338.28 14,816,324,618 0.24 -6.99 39.16
Aug 22, 2019 1,376.62 1.51 17,837,008 43,711,283.48 1,376.71 1,354.61 15,057,192,949 1.87 -5.48 41.43
Aug 21, 2019 1,356.14 0.36 16,783,954 40,427,959.06 1,363.39 1,347.47 14,834,549,424 0.36 -6.88 39.32
Aug 20, 2019 1,351.29 0.17 17,968,468 44,192,743.52 1,356.88 1,339.9 14,781,479,146 0.00 -7.21 38.82
Aug 19, 2019 1,348.95 4.58 27,884,200 61,155,186.49 1,353.74 1,289.92 14,755,805,880 1.22 -7.38 38.58
Aug 16, 2019 1,289.92 -0.83 26,689,233 57,010,949.79 1,305.81 1,288.74 14,110,092,578 -3.21 -11.43 32.52
Aug 14, 2019 1,300.74 -2.40 38,093,629 68,645,048.7 1,345.17 1,300.74 14,231,923,607 -2.40 -10.69 33.63
Aug 13, 2019 1,332.68 -1.52 58,123,479 95,296,630.5 1,353.27 1,313.95 14,581,392,645 0.00 -8.49 36.91
Aug 12, 2019 1,353.27 -1.08 30,160,316 63,227,891.05 1,379.25 1,338.41 14,806,687,619 -1.58 -7.08 39.03
Aug 9, 2019 1,368.1 -0.77 14,772,227 33,137,544.18 1,387.54 1,362.66 14,968,950,305 -0.50 -6.06 40.55
Aug 8, 2019 1,378.74 1.10 26,973,209 60,293,387.07 1,384.46 1,354.21 15,085,358,036 0.28 -5.33 41.64
Aug 7, 2019 1,363.69 -0.82 26,607,675 57,436,094.11 1,399.13 1,363.37 14,920,742,347 -0.82 -6.36 40.10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher