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.%
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
Aug 5, 2019 851.2 -3.83 39,907,998 84,235,587.7 885.11 850.89 15,163,747,637 -4.34 -4.90 38.79
Aug 2, 2019 885.11 -1.11 34,036,288 78,416,667.52 895.04 882.72 15,774,418,352 -0.53 -1.11 44.32
Aug 1, 2019 895.04 -0.54 24,037,351 53,525,499.36 901.36 894.86 15,951,486,413 0.59 0.00 45.94
Jul 31, 2019 899.93 1.14 49,492,777 95,899,890.44 901.57 887.74 16,038,535,600 1.14 2.92 46.74
Jul 30, 2019 889.81 -0.58 34,155,807 74,974,451.63 896.92 882.15 15,858,276,129 0.00 1.76 45.09
Jul 29, 2019 895.04 0.49 21,689,529 51,303,141.21 895.86 889.69 15,951,443,994 2.92 2.36 45.94
Jul 26, 2019 890.7 0.53 30,579,228 61,348,991.37 892.18 883.72 15,874,137,083 2.42 1.87 45.23
Jul 25, 2019 885.99 1.33 29,536,690 73,198,282.39 892.37 874.34 15,790,162,972 1.88 1.33 44.46
Jul 24, 2019 874.34 0.54 25,362,622 59,219,550.82 879.33 867.23 15,582,498,766 0.54 -0.00 42.56
Jul 23, 2019 869.64 0.54 28,970,387 60,214,280.52 871.39 858.14 15,498,739,943 0.00 -0.54 41.80
Jul 22, 2019 864.99 -0.32 20,458,666 52,926,630.23 878.01 864.17 15,413,764,811 1.06 -1.07 41.04
Jul 19, 2019 867.81 -0.32 27,094,596 67,890,075.1 876.74 863.85 15,471,530,178 1.39 -0.75 41.50
Jul 18, 2019 870.58 0.30 30,584,738 65,256,900.62 877.08 866.8 15,520,787,974 1.71 -0.43 41.95
Jul 17, 2019 868.01 1.41 30,362,076 81,977,485.22 868.6 853.92 15,475,102,813 1.41 -0.73 41.53
Jul 16, 2019 855.91 0.54 25,874,703 57,624,303.8 858.49 847.6 15,259,348,823 0.00 -2.11 39.56
Jul 15, 2019 851.28 -0.82 20,718,299 52,661,441.45 863.13 840.42 15,176,698,683 1.27 -2.64 38.80
Jul 12, 2019 858.35 -0.58 30,985,980 67,533,238.87 865.19 846.65 15,296,680,415 2.11 -1.83 39.96
Jul 11, 2019 863.33 0.20 27,275,026 59,765,704.89 876.02 857.29 15,385,511,825 2.71 -1.26 40.77
Jul 10, 2019 861.57 2.50 32,635,018 66,341,324.85 864.16 838.32 15,354,144,560 2.50 -1.47 40.48
Jul 9, 2019 840.58 -4.28 47,673,645 100,683,728.94 878.17 839.14 15,104,381,277 0.00 -3.87 37.06

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher