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 21, 2019 1,183.63 0.28 6,046,864 13,333,539.23 1,186.08 1,178.34 11,321,922,645 0.62 -0.80 30.55
Oct 18, 2019 1,180.36 0.23 2,190,440 9,514,120.39 1,181.79 1,172.18 11,290,599,961 0.34 -1.08 30.19
Oct 17, 2019 1,177.71 0.18 4,928,298 23,909,324.84 1,184.79 1,173.4 11,265,317,051 0.11 -1.30 29.90
Oct 16, 2019 1,175.55 -0.07 3,967,285 15,752,921.59 1,180.28 1,171.65 11,244,680,898 -0.07 -1.48 29.66
Oct 15, 2019 1,176.36 0.21 4,963,101 13,581,477.07 1,186.15 1,172.09 11,252,351,987 0.00 -1.41 29.75
Oct 14, 2019 1,173.89 -0.44 10,189,807 10,720,160.53 1,180.63 1,170.4 11,228,791,913 2.69 -1.62 29.48
Oct 11, 2019 1,179.1 1.74 9,222,251 17,458,345.82 1,180.83 1,158.94 11,278,567,797 3.14 -1.18 30.05
Oct 10, 2019 1,158.94 0.24 6,663,230 14,010,212.15 1,162.52 1,153.48 11,085,713,353 1.38 -2.87 27.83
Oct 9, 2019 1,156.13 1.14 12,697,813 13,141,721.15 1,158.92 1,143.15 11,058,877,134 1.14 -3.11 27.52
Oct 8, 2019 1,143.15 -0.65 10,139,493 16,840,805.57 1,154.32 1,137.83 10,934,706,902 0.00 -4.19 26.09
Oct 7, 2019 1,150.66 0.63 4,285,400 11,475,946.22 1,154.64 1,143.51 11,006,537,131 -3.56 -3.56 26.91
Oct 4, 2019 1,143.51 0.06 6,074,941 18,320,596.73 1,155.7 1,134.52 10,938,137,813 -4.16 -4.16 26.12
Oct 3, 2019 1,142.78 -1.29 7,917,041 25,804,403.64 1,162.46 1,141.85 10,931,216,693 -4.22 -4.22 26.04
Oct 2, 2019 1,157.73 -2.97 16,033,402 26,836,631.43 1,193.19 1,156.41 11,074,223,676 -2.97 -2.97 27.69
Oct 1, 2019 1,193.19 -0.70 9,013,292 15,019,593.32 1,201.57 1,193.07 11,413,326,704 0.00 0.00 31.60
Sep 30, 2019 1,201.57 -0.13 7,111,908 20,539,143.67 1,207.37 1,195.38 11,493,505,655 0.24 -2.08 32.53
Sep 27, 2019 1,203.15 0.55 5,285,674 19,149,992.59 1,206.89 1,196.61 11,508,639,899 0.37 -1.95 32.70
Sep 26, 2019 1,196.61 0.32 5,240,812 16,128,634.99 1,202.52 1,192.74 11,446,047,461 -0.17 -2.48 31.98
Sep 25, 2019 1,192.74 -0.50 7,213,885 19,947,997.75 1,200.14 1,184.19 11,409,105,292 -0.50 -2.80 31.55
Sep 24, 2019 1,198.69 0.12 11,214,321 14,593,105.76 1,204.69 1,195.89 11,465,993,750 0.00 -2.31 32.21
Sep 23, 2019 1,197.29 -1.39 5,125,738 16,840,798.64 1,214.21 1,197.29 11,452,543,119 0.02 -2.43 32.06
Sep 20, 2019 1,214.21 0.18 6,971,311 36,265,955.5 1,214.21 1,200.45 11,614,476,884 1.44 -1.05 33.92
Sep 19, 2019 1,212.08 -0.19 4,938,018 23,652,591.12 1,216.17 1,205.81 11,594,039,713 1.26 -1.22 33.69
Sep 18, 2019 1,214.38 1.45 6,656,502 22,404,896.52 1,215.65 1,197.01 11,616,042,432 1.45 -1.04 33.94
Sep 17, 2019 1,197.01 -0.86 4,613,929 15,785,948.14 1,209.86 1,195.64 11,449,889,634 0.00 -2.45 32.03
Sep 16, 2019 1,207.37 0.89 13,840,933 27,249,649.15 1,208.91 1,192.33 11,548,994,256 1.35 -1.61 33.17
Sep 13, 2019 1,196.67 1.12 5,059,072 19,862,014.9 1,197.07 1,183.43 11,446,618,378 0.45 -2.48 31.99
Sep 12, 2019 1,183.43 -1.02 4,589,590 20,386,304.61 1,195.91 1,183.16 11,320,014,058 -0.66 -3.56 30.53
Sep 11, 2019 1,195.65 0.37 5,494,597 21,456,594.45 1,195.65 1,183.63 11,436,920,424 0.37 -2.56 31.88

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher