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 861.91 -0.69 19,221,778 44,669,693.73 868.16 859.54 15,381,725,444 0.00 -0.71 40.54
Sep 16, 2019 867.94 1.28 38,740,235 76,210,505.79 868.18 852.63 15,489,363,393 2.13 -0.02 41.52
Sep 13, 2019 856.99 0.76 27,490,477 56,784,533.99 857.39 848.12 15,293,877,023 0.84 -1.28 39.73
Sep 12, 2019 850.55 -0.79 16,599,731 49,296,523.34 858.53 848.54 15,179,041,273 0.09 -2.02 38.68
Sep 11, 2019 857.3 0.88 22,508,667 57,510,358.9 857.58 844.14 15,299,507,634 0.88 -1.24 39.78
Sep 10, 2019 849.81 -1.05 20,467,318 58,149,968.66 858.8 845.88 15,165,789,839 0.00 -2.11 38.56
Sep 9, 2019 858.8 -1.22 18,963,833 41,460,873.61 870.66 854.89 15,326,197,873 0.57 -1.07 40.03
Sep 6, 2019 869.38 -0.60 25,961,693 49,419,828.24 877.19 869 15,515,034,778 1.81 0.15 41.75
Sep 5, 2019 874.65 2.36 23,198,984 60,608,090.62 874.65 854.48 15,609,501,445 2.43 0.75 42.61
Sep 4, 2019 854.48 0.07 20,392,341 60,002,950.51 864.21 849.62 15,249,534,190 0.07 -1.57 39.33
Sep 3, 2019 853.89 -0.77 17,530,653 44,000,725.46 860.51 850.93 15,239,023,051 0.00 -1.64 39.23
Sep 2, 2019 860.51 -0.87 16,070,558 34,564,800.61 868.1 855.2 15,357,026,206 3.47 -0.87 40.31
Aug 30, 2019 868.1 1.12 38,925,297 89,298,236.98 868.12 858.46 15,504,798,260 4.38 -3.01 41.55
Aug 29, 2019 858.46 1.78 34,340,534 84,898,052.44 858.5 843.42 15,332,765,679 3.23 -4.09 39.97
Aug 28, 2019 843.42 1.42 27,920,261 64,911,427.88 843.42 825.3 15,064,126,993 1.42 -5.77 37.52
Aug 27, 2019 831.64 0.32 34,119,598 92,903,796.95 831.68 820.86 14,815,236,267 0.00 -7.08 35.60
Aug 26, 2019 828.95 -0.33 19,568,849 39,895,860.38 831.7 814.3 14,767,367,103 -0.10 -7.38 35.16
Aug 23, 2019 831.7 -1.60 27,854,772 53,400,273.82 848.39 821.68 14,816,324,618 0.24 -7.08 35.61
Aug 22, 2019 845.22 1.50 17,837,008 43,711,283.48 845.28 831.71 15,057,192,949 1.87 -5.57 37.82
Aug 21, 2019 832.72 0.36 16,783,954 40,427,959.06 837.17 827.39 14,834,549,424 0.36 -6.96 35.78
Aug 20, 2019 829.74 0.17 17,968,468 44,192,743.52 833.17 822.75 14,781,479,146 0.00 -7.30 35.29
Aug 19, 2019 828.3 4.58 27,884,200 61,155,186.49 831.25 792.06 14,755,805,880 1.20 -7.46 35.06
Aug 16, 2019 792.06 -0.85 26,689,233 57,010,949.79 801.81 791.34 14,110,092,578 -3.23 -11.51 29.15
Aug 14, 2019 798.89 -2.40 38,093,629 68,645,048.7 826.18 798.89 14,231,923,607 -2.40 -10.74 30.26
Aug 13, 2019 818.51 -1.52 58,123,479 95,296,630.5 831.16 807.01 14,581,392,645 0.00 -8.55 33.46
Aug 12, 2019 831.16 -1.08 30,160,316 63,227,891.05 847.12 822.03 14,806,687,619 -1.58 -7.14 35.52
Aug 9, 2019 840.27 -0.77 14,772,227 33,137,544.18 852.21 836.93 14,968,950,305 -0.50 -6.12 37.01
Aug 8, 2019 846.8 1.10 26,973,209 60,293,387.07 850.31 831.74 15,085,358,036 0.28 -5.39 38.07
Aug 7, 2019 837.56 -0.82 26,607,675 57,436,094.11 859.33 837.36 14,920,742,347 -0.82 -6.42 36.57
Aug 6, 2019 844.47 -0.79 34,156,673 67,662,195.21 856.52 840.58 15,043,883,481 0.00 -5.65 37.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher