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 23, 2019 207.17 -1.43 25,483,268 53,680,626.04 207.17 207.17 58,559,963,486 0.14 -0.85 31.10
Sep 20, 2019 210.167 0.20 52,521,236 129,671,734.83 210.167 210.167 59,407,226,096 1.59 0.58 33.00
Sep 19, 2019 209.756 0.20 29,967,807 70,908,647.92 209.756 209.756 59,290,990,896 1.39 0.38 32.74
Sep 18, 2019 209.342 1.19 32,977,270 78,388,877.48 209.342 209.342 59,173,928,246 1.19 0.19 32.48
Sep 17, 2019 206.883 -0.50 19,564,492 45,041,996.19 206.883 206.883 58,478,773,747 0.00 -0.99 30.92
Sep 16, 2019 207.928 1.11 39,414,583 77,019,725.2 207.928 207.928 58,774,106,813 1.44 -0.49 31.58
Sep 13, 2019 205.635 0.25 28,085,881 57,627,778.16 205.635 205.635 58,126,105,983 0.32 -1.59 30.13
Sep 12, 2019 205.125 -0.68 17,147,104 50,067,012.53 205.125 205.125 57,982,040,983 0.07 -1.83 29.81
Sep 11, 2019 206.535 0.76 23,258,592 58,418,259.82 206.535 206.535 58,380,546,221 0.76 -1.16 30.70
Sep 10, 2019 204.984 -1.07 21,442,023 58,909,927.96 204.984 204.984 57,942,143,713 0.00 -1.90 29.72
Sep 9, 2019 207.196 -1.22 19,419,719 41,890,809.39 207.196 207.196 58,567,275,393 0.54 -0.84 31.12
Sep 6, 2019 209.755 -0.47 26,743,344 50,511,673.44 209.755 209.755 59,290,629,313 1.79 0.38 32.74
Sep 5, 2019 210.754 2.22 24,121,276 61,343,591.1 210.754 210.754 59,573,016,697 2.27 0.86 33.37
Sep 4, 2019 206.171 0.05 21,269,176 60,798,428.89 206.171 206.171 58,277,587,067 0.05 -1.33 30.47
Sep 3, 2019 206.074 -0.39 18,034,286 44,493,096.16 206.074 206.074 58,250,230,393 0.00 -1.38 30.41
Sep 2, 2019 206.889 -0.99 17,234,821 35,173,804.54 206.889 206.889 58,480,553,250 2.88 -0.99 30.92
Aug 30, 2019 208.955 1.12 39,829,151 90,289,095.2 208.955 208.955 59,064,443,050 3.91 -2.53 32.23
Aug 29, 2019 206.637 1.54 35,041,131 85,530,397.6 206.637 206.637 58,409,386,474 2.76 -3.61 30.77
Aug 28, 2019 203.497 1.20 28,614,591 65,537,446.62 203.497 203.497 57,521,631,425 1.20 -5.08 28.78
Aug 27, 2019 201.088 0.53 35,412,481 93,648,934.88 201.088 201.088 56,840,726,048 0.00 -6.20 27.25
Aug 26, 2019 200.035 -0.25 20,469,233 40,764,239.1 200.035 200.035 56,543,177,183 -0.19 -6.69 26.59
Aug 23, 2019 200.529 -1.36 28,900,164 54,164,738.29 200.529 200.529 56,682,756,727 0.05 -6.46 26.90
Aug 22, 2019 203.284 1.06 18,361,756 44,376,955.17 203.284 203.284 57,461,555,925 1.43 -5.18 28.64
Aug 21, 2019 201.159 0.37 17,536,332 41,739,310.77 201.159 201.159 56,860,834,362 0.37 -6.17 27.30
Aug 20, 2019 200.424 0.09 18,826,204 45,466,944.71 200.424 200.424 56,653,180,038 0.00 -6.51 26.83
Aug 19, 2019 200.237 3.67 28,614,713 61,884,214.48 200.237 200.237 56,600,333,855 0.65 -6.60 26.72
Aug 16, 2019 193.156 -0.66 27,463,995 59,876,653.2 193.156 193.156 54,598,729,956 -2.91 -9.90 22.23
Aug 14, 2019 194.447 -2.26 38,818,665 71,119,783.32 194.447 194.447 54,963,698,752 -2.26 -9.30 23.05
Aug 13, 2019 198.949 -1.16 59,325,412 97,379,739.62 198.949 198.949 56,236,268,660 0.00 -7.20 25.90
Aug 12, 2019 201.29 -0.68 31,314,315 65,235,155.16 201.29 201.29 56,897,779,437 -1.23 -6.11 27.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher