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 16, 2019 858.37 0.02 20,208,347 57,314,507.09 861.03 853.96 15,318,572,238 0.02 -0.36 39.96
Oct 15, 2019 858.16 0.27 21,288,413 56,029,157.1 862.8 853.01 15,314,823,859 0.00 -0.39 39.92
Oct 14, 2019 855.89 -0.01 21,421,285 35,551,710.33 856.04 848.45 15,274,317,092 3.86 -0.65 39.55
Oct 11, 2019 855.95 1.99 36,640,409 70,866,039.03 856.19 839.22 15,275,349,000 3.87 -0.64 39.56
Oct 10, 2019 839.22 0.90 25,781,615 53,236,438.64 840.43 830.09 14,976,840,028 1.84 -2.59 36.84
Oct 9, 2019 831.72 0.93 27,194,506 40,846,726.68 836.22 823.71 14,842,902,778 0.93 -3.46 35.61
Oct 8, 2019 824.06 -0.66 45,711,878 64,616,981.52 831.29 818.9 14,706,327,164 0.00 -4.35 34.36
Oct 7, 2019 829.52 0.63 14,140,127 29,696,691.09 830.94 824.29 14,803,675,391 -3.71 -3.71 35.26
Oct 4, 2019 824.29 0.18 32,676,945 60,649,629.48 833.11 818.39 14,710,459,001 -4.32 -4.32 34.40
Oct 3, 2019 822.8 -1.53 38,531,372 82,017,396.76 837.27 822.12 14,683,824,929 -4.49 -4.49 34.16
Oct 2, 2019 835.55 -3.01 44,335,649 93,320,654.09 861.5 834.45 14,911,357,965 -3.01 -3.01 36.24
Oct 1, 2019 861.5 -0.80 30,165,089 55,427,039.8 868.42 861.01 15,374,357,217 0.00 0.00 40.47
Sep 30, 2019 868.42 -0.22 33,040,563 72,564,072.01 872.3 862.71 15,497,859,755 0.05 0.04 41.60
Sep 27, 2019 870.35 0.48 26,320,045 63,403,632.74 871.7 865.02 15,532,329,698 0.27 0.26 41.91
Sep 26, 2019 866.18 0.47 17,579,161 43,804,313.88 868.33 862.09 15,457,959,539 -0.21 -0.22 41.23
Sep 25, 2019 862.09 -0.68 27,072,414 60,673,837.77 868.01 851.2 15,384,961,575 -0.68 -0.69 40.57
Sep 24, 2019 868.01 0.63 34,927,551 61,190,708.92 868.16 861.83 15,490,614,915 0.00 -0.01 41.53
Sep 23, 2019 862.59 -1.55 24,830,150 52,823,088.61 876.17 860.98 15,393,953,924 0.08 -0.63 40.65
Sep 20, 2019 876.17 0.26 51,865,322 128,528,982.95 876.21 866.7 15,636,243,155 1.65 0.93 42.86
Sep 19, 2019 873.93 0.15 29,414,515 70,017,163.7 875.86 869.14 15,596,232,374 1.39 0.67 42.50
Sep 18, 2019 872.58 1.24 31,520,160 77,109,052.97 875.22 861.91 15,572,101,703 1.24 0.52 42.28
Sep 17, 2019 861.91 -0.69 19,221,778 44,669,693.73 868.16 859.54 15,381,725,444 0.00 -0.71 40.54
Sep 16, 2019 867.94 1.28 38,740,235 76,210,505.79 868.18 852.63 15,489,363,393 2.13 -0.02 41.52
Sep 13, 2019 856.99 0.76 27,490,477 56,784,533.99 857.39 848.12 15,293,877,023 0.84 -1.28 39.73
Sep 12, 2019 850.55 -0.79 16,599,731 49,296,523.34 858.53 848.54 15,179,041,273 0.09 -2.02 38.68
Sep 11, 2019 857.3 0.88 22,508,667 57,510,358.9 857.58 844.14 15,299,507,634 0.88 -1.24 39.78
Sep 10, 2019 849.81 -1.05 20,467,318 58,149,968.66 858.8 845.88 15,165,789,839 0.00 -2.11 38.56
Sep 9, 2019 858.8 -1.22 18,963,833 41,460,873.61 870.66 854.89 15,326,197,873 0.57 -1.07 40.03
Sep 6, 2019 869.38 -0.60 25,961,693 49,419,828.24 877.19 869 15,515,034,778 1.81 0.15 41.75
Sep 5, 2019 874.65 2.36 23,198,984 60,608,090.62 874.65 854.48 15,609,501,445 2.43 0.75 42.61

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher