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 17, 2019 1,017 -0.54 88,081 236,045.34 1,034.03 1,014.2 190,369,492 0.00 -0.06 43.40
Sep 16, 2019 1,022.57 0.49 138,765 444,918.46 1,044.09 1,010.75 191,412,745 2.35 0.49 44.18
Sep 13, 2019 1,017.56 1.76 164,965 467,775 1,021.94 996.46 190,473,931 1.85 -0.00 43.48
Sep 12, 2019 1,000 -0.61 125,990 378,480.71 1,012.82 999.78 187,188,053 0.09 -1.73 41.00
Sep 11, 2019 1,006.11 0.71 709,669 2,531,072.4 1,012.07 982.77 188,331,453 0.71 -1.13 41.86
Sep 10, 2019 999.06 -0.60 178,526 447,966.73 1,011.59 997.5 187,012,199 0.00 -1.82 40.87
Sep 9, 2019 1,005.05 -1.19 193,367 441,153.66 1,026 998.51 188,133,516 -0.10 -1.23 41.71
Sep 6, 2019 1,017.15 -0.99 163,317 367,708.89 1,035 1,017.15 190,397,695 1.10 -0.04 43.42
Sep 5, 2019 1,027.37 1.85 233,593 451,829.38 1,028.36 1,008.67 192,311,060 2.12 0.96 44.86
Sep 4, 2019 1,008.67 0.26 149,213 390,073.35 1,018.17 996.97 188,810,968 0.26 -0.88 42.22
Sep 3, 2019 1,006.08 -0.30 157,788 303,292.06 1,012.75 1,000.49 188,325,850 0.00 -1.13 41.86
Sep 2, 2019 1,009.15 -0.83 145,280 329,591 1,017.6 997.16 188,899,687 0.22 -0.83 42.29
Aug 30, 2019 1,017.6 -0.16 115,580 244,566.06 1,028.65 1,010.39 190,481,880 1.06 -4.60 43.48
Aug 29, 2019 1,019.27 0.61 259,434 392,815.24 1,025.66 1,011.36 190,794,559 1.23 -4.45 43.72
Aug 28, 2019 1,013.12 0.62 157,191 363,514.11 1,014.34 1,002.9 189,643,608 0.62 -5.02 42.85
Aug 27, 2019 1,006.91 1.08 102,990 296,924.5 1,013.62 992.45 188,480,658 0.00 -5.61 41.98
Aug 26, 2019 996.14 -0.30 103,294 234,473.86 999.15 973.45 186,465,674 1.33 -6.62 40.46
Aug 23, 2019 999.15 -0.94 254,928 400,927.96 1,013.3 989.47 187,027,747 1.64 -6.33 40.88
Aug 22, 2019 1,008.68 1.18 148,137 261,903.7 1,009.36 994.74 188,812,474 2.61 -5.44 42.23
Aug 21, 2019 996.93 1.41 114,321 245,590.57 999.72 982.44 186,613,273 1.41 -6.54 40.57
Aug 20, 2019 983.05 -0.13 127,826 219,451.91 993.54 973.23 184,015,417 0.00 -7.84 38.61
Aug 19, 2019 984.36 4.24 196,036 370,327.51 990.1 943.35 184,259,426 2.39 -7.72 38.80
Aug 16, 2019 944.29 -0.85 106,549 137,607.03 960.81 944.29 176,760,058 -1.78 -11.48 33.15
Aug 14, 2019 952.36 -0.94 199,759 375,557.87 972.34 944.58 178,270,752 -0.94 -10.72 34.28
Aug 13, 2019 961.37 -0.57 216,477 452,695.54 970.89 931.67 179,957,022 0.00 -9.88 35.56
Aug 12, 2019 966.9 -2.19 206,287 354,974.36 994.47 962.91 180,991,602 -4.86 -9.36 36.33
Aug 9, 2019 988.58 -1.15 224,078 329,755.21 1,008.76 978.92 185,050,341 -2.73 -7.33 39.39
Aug 8, 2019 1,000.09 0.34 153,860 278,690.66 1,016.63 990.55 187,204,489 -1.60 -6.25 41.01
Aug 7, 2019 996.69 -1.93 175,429 334,795.84 1,027.13 996.69 186,567,320 -1.93 -6.57 40.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher