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.%
Oct 14, 2019 822.49 0.56 10,019,919 15,666,537.24 822.49 799.57 6,940,270,816 11.12 -0.10 87.09
Oct 11, 2019 817.92 4.42 25,479,478 39,726,915.28 817.92 783.28 6,901,686,145 10.50 -0.66 86.05
Oct 10, 2019 783.28 4.03 17,773,868 26,098,089.86 790.07 750.84 6,609,410,394 5.82 -4.87 78.17
Oct 9, 2019 752.91 1.72 12,928,485 17,442,340.9 768.32 738.48 6,353,109,918 1.72 -8.55 71.26
Oct 8, 2019 740.21 -2.00 34,371,583 37,565,890.61 758.97 734.51 6,246,001,080 0.00 -10.10 68.37
Oct 7, 2019 755.35 1.12 9,133,546 11,886,312.56 756.06 743.04 6,373,719,111 -8.26 -8.26 71.81
Oct 4, 2019 746.98 -0.20 25,490,081 32,766,276.25 763.26 742.31 6,303,129,456 -9.27 -9.27 69.91
Oct 3, 2019 748.5 -3.42 29,129,501 44,181,152.67 775.71 744.15 6,315,929,979 -9.09 -9.09 70.26
Oct 2, 2019 775.04 -5.87 25,433,312 39,214,641.09 823.34 770.71 6,539,852,072 -5.87 -5.87 76.29
Oct 1, 2019 823.34 -0.83 19,274,631 28,766,256.56 830.19 813.25 6,947,447,816 0.00 0.00 87.28
Sep 30, 2019 830.19 0.17 23,367,330 33,952,712.43 831.27 815.39 7,005,211,730 0.88 6.16 88.84
Sep 27, 2019 828.75 1.03 19,133,385 28,551,980.82 830.56 805.47 6,993,104,936 0.71 5.98 88.51
Sep 26, 2019 820.32 0.77 11,207,722 18,498,731.83 822.64 808.58 6,921,941,141 -0.32 4.90 86.59
Sep 25, 2019 814.04 -1.08 18,495,608 29,278,095.14 822.92 787.33 6,868,969,323 -1.08 4.10 85.16
Sep 24, 2019 822.92 2.22 22,404,619 34,933,013.08 823.63 801.88 6,943,853,491 0.00 5.23 87.18
Sep 23, 2019 805.03 -2.12 18,788,070 28,567,663.07 822.47 792.66 6,792,894,112 1.39 2.95 83.12
Sep 20, 2019 822.47 1.14 42,533,311 67,241,755.51 822.47 809.28 6,940,103,307 3.59 5.18 87.08
Sep 19, 2019 813.18 1.40 23,077,065 33,064,552.33 813.54 798.92 6,861,718,480 2.42 3.99 84.97
Sep 18, 2019 801.98 1.01 23,097,103 39,466,590.65 813.08 791.94 6,767,184,038 1.01 2.56 82.42
Sep 17, 2019 793.97 -1.34 13,294,557 15,828,735.71 804.72 788.52 6,699,647,273 0.00 1.53 80.60
Sep 16, 2019 804.72 1.74 23,054,658 31,507,322.32 806.24 781.58 6,790,339,026 4.68 2.91 83.04
Sep 13, 2019 790.94 1.11 21,218,856 28,275,140.97 796.04 773.9 6,674,052,397 2.88 1.14 79.91
Sep 12, 2019 782.24 -0.91 10,643,021 16,449,838.01 792.78 773.01 6,600,637,629 1.75 0.03 77.93
Sep 11, 2019 789.42 2.69 15,019,575 21,682,885.69 789.42 760.49 6,661,185,223 2.69 0.95 79.56
Sep 10, 2019 768.77 0.10 12,566,401 18,856,444.42 782.34 755.42 6,486,946,908 0.00 -1.69 74.87
Sep 9, 2019 768 -1.95 12,607,411 17,962,880 787.2 754.36 6,480,484,510 3.76 -1.79 74.69
Sep 6, 2019 783.3 -0.70 17,376,537 23,766,962.16 795.17 783.3 6,609,554,366 5.82 0.17 78.17
Sep 5, 2019 788.79 3.91 16,514,253 25,816,717.95 788.79 759.1 6,655,888,975 6.57 0.87 79.42
Sep 4, 2019 759.1 2.55 13,303,430 18,312,418.67 761.06 739.5 6,405,342,621 2.55 -2.93 72.67
Sep 3, 2019 740.19 -2.96 12,129,819 18,054,311.53 762.73 733.17 6,245,845,492 0.00 -5.35 68.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher