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 966.94 -1.72 21,740,454 50,384,472.32 983.84 964.45 26,417,564,290 0.06 -0.45 37.15
Sep 20, 2019 983.84 0.15 48,696,193 125,903,999.95 983.84 972.53 26,879,166,061 1.81 1.29 39.55
Sep 19, 2019 982.41 0.35 26,943,519 67,361,528.82 984.84 976.35 26,840,220,748 1.67 1.14 39.34
Sep 18, 2019 979.02 1.31 27,277,516 73,492,015.66 983.16 966.32 26,747,564,370 1.31 0.79 38.86
Sep 17, 2019 966.32 -0.73 16,574,346 42,136,354.19 974.03 964.26 26,400,545,043 0.00 -0.51 37.06
Sep 16, 2019 973.44 1.45 27,404,649 71,597,588.79 974.46 952.58 26,595,098,304 2.10 0.22 38.07
Sep 13, 2019 959.48 0.25 23,752,850 52,510,282.72 963.34 951.82 26,213,697,540 0.63 -1.22 36.09
Sep 12, 2019 957.08 -0.75 13,762,668 45,300,599.85 967.14 954.74 26,148,312,994 0.38 -1.47 35.75
Sep 11, 2019 964.35 1.14 18,831,893 52,952,171.92 965.21 946.83 26,346,792,136 1.14 -0.72 36.78
Sep 10, 2019 953.45 -1.09 16,273,715 50,280,198.34 963.91 948.67 26,049,092,570 0.00 -1.84 35.24
Sep 9, 2019 963.91 -1.32 14,840,168 38,325,260.8 977.6 960.11 26,334,843,205 0.93 -0.76 36.72
Sep 6, 2019 976.85 -0.60 19,497,664 46,684,515 986.31 976.7 26,688,237,510 2.29 0.57 38.56
Sep 5, 2019 982.75 2.54 19,686,431 57,456,509.55 982.75 958.4 26,849,404,378 2.91 1.18 39.39
Sep 4, 2019 958.4 0.36 16,438,285 56,455,337.76 966.81 952.73 26,184,257,140 0.36 -1.33 35.94
Sep 3, 2019 954.99 -0.64 13,783,818 41,574,762.59 961.17 950.11 26,091,157,762 0.00 -1.68 35.46
Sep 2, 2019 961.17 -1.04 11,768,278 32,183,683.25 971.32 957.33 26,260,032,591 3.88 -1.04 36.33
Aug 30, 2019 971.32 1.29 34,942,886 86,809,718.12 971.32 958.93 26,590,762,425 4.97 -3.10 37.77
Aug 29, 2019 958.93 2.02 29,893,157 82,004,571.39 958.93 938.14 26,251,499,314 3.64 -4.33 36.01
Aug 28, 2019 939.95 1.58 24,312,087 62,348,875.94 939.95 916.18 25,731,954,294 1.58 -6.23 33.32
Aug 27, 2019 925.29 0.54 31,778,687 91,087,306.97 925.29 909.37 25,292,087,396 0.00 -7.69 31.24
Aug 26, 2019 920.33 -0.19 16,755,931 38,044,518.67 922.07 902.24 25,156,452,687 -0.20 -8.18 30.54
Aug 23, 2019 922.07 -1.74 22,172,663 50,351,380.48 941.52 910.49 25,204,019,980 -0.01 -8.01 30.79
Aug 22, 2019 938.41 1.32 14,558,658 41,717,382.59 938.41 922.98 25,650,583,064 1.77 -6.38 33.10
Aug 21, 2019 926.22 0.44 14,957,329 38,872,868.71 931.35 920.19 25,317,461,003 0.44 -7.60 31.38
Aug 20, 2019 922.13 0.11 15,036,315 42,689,033.23 925.31 913.9 25,205,660,599 0.00 -8.00 30.79
Aug 19, 2019 921.13 4.29 23,862,026 58,638,517.44 925.3 883.25 25,178,229,081 0.69 -8.10 30.65
Aug 16, 2019 883.25 -0.78 23,946,927 55,660,550.04 896.33 883.25 24,142,863,322 -3.45 -11.88 25.28
Aug 14, 2019 890.22 -2.69 34,155,457 66,111,798.14 923.12 890.22 24,333,380,276 -2.69 -11.19 26.27
Aug 13, 2019 914.83 -1.34 52,763,910 92,003,821.07 927.28 902.2 25,006,184,925 0.00 -8.73 29.76
Aug 12, 2019 927.28 -1.01 25,424,845 60,251,292.54 944.25 915.22 25,346,417,275 -1.58 -7.49 31.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher