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.%
Aug 21, 2019 3,274.33 -0.22 2,805 9,593.6 3,285.79 3,258.59 134,111,147 -0.22 0.86 30.16
Aug 20, 2019 3,281.44 1.36 4,597 15,902.35 3,289.6 3,237.38 134,402,031 0.00 1.08 30.45
Aug 19, 2019 3,237.38 0.64 7,401 13,524.58 3,253.99 3,204.68 132,597,796 0.83 -0.28 28.69
Aug 16, 2019 3,216.66 0.90 4,123 9,655.53 3,216.66 3,170.85 131,748,849 0.18 -0.92 27.87
Aug 14, 2019 3,188.03 -0.71 9,000 7,503.93 3,210.88 3,172.83 130,576,152 -0.71 -1.80 26.73
Aug 13, 2019 3,210.88 -0.46 4,280 9,399.7 3,225.61 3,135.52 131,512,166 0.00 -1.10 27.64
Aug 12, 2019 3,225.61 -0.22 8,025 19,901.3 3,232.59 3,124.99 132,115,543 -0.44 -0.64 28.23
Aug 9, 2019 3,232.59 0.36 730 1,167.3 3,232.59 3,199.31 132,401,448 -0.22 -0.43 28.50
Aug 8, 2019 3,221.14 1.72 540 3,359 3,221.14 3,166.74 131,932,369 -0.57 -0.78 28.05
Aug 7, 2019 3,166.74 -2.25 4,685 9,179.5 3,247 3,166.74 129,704,369 -2.25 -2.46 25.89
Aug 6, 2019 3,239.75 0.19 10,560 8,008.6 3,242.6 3,209.11 132,694,868 0.00 -0.21 28.79
Aug 5, 2019 3,233.54 -0.02 7,105 22,674 3,239.27 3,209.56 132,440,467 0.19 -0.40 28.54
Aug 2, 2019 3,234.12 -0.38 9,440 10,087.2 3,254.06 3,225.56 132,695,940 0.20 -0.38 28.57
Aug 1, 2019 3,246.44 0.14 6,809 24,478.8 3,255.96 3,211.58 133,201,430 0.59 0.00 29.05
Jul 31, 2019 3,241.9 0.44 16,810 60,644 3,249.52 3,227.55 133,015,404 0.44 3.51 28.87
Jul 30, 2019 3,227.55 0.35 58,575 41,593.47 3,235.22 3,194.32 132,426,523 0.00 3.05 28.30
Jul 29, 2019 3,216.17 0.21 16,941 30,741.3 3,219.01 3,193.41 131,959,587 -0.12 2.69 27.85
Jul 26, 2019 3,209.28 -0.04 6,136 19,954.58 3,212.15 3,162.97 131,676,897 -0.33 2.47 27.58
Jul 25, 2019 3,210.51 1.04 18,219 33,752.4 3,210.51 3,177.31 131,727,414 -0.29 2.50 27.63
Jul 24, 2019 3,177.31 -1.32 30,286 58,843 3,250.44 3,170.2 130,365,009 -1.32 1.44 26.31
Jul 23, 2019 3,219.95 -0.32 7,371 20,250.17 3,251.26 3,210.13 132,114,889 0.00 2.81 28.00
Jul 22, 2019 3,230.13 0.06 9,379 25,362.32 3,283.72 3,216.01 132,532,240 2.96 3.13 28.41
Jul 19, 2019 3,228.27 -0.94 10,600 34,360 3,258.76 3,210.03 132,456,182 2.91 3.07 28.33
Jul 18, 2019 3,258.76 3.22 23,323 41,692.02 3,264.6 3,132.32 133,707,058 3.88 4.04 29.54
Jul 17, 2019 3,157.09 0.64 34,160 62,442.14 3,201.61 3,126.9 129,535,609 0.64 0.80 25.50
Jul 16, 2019 3,137.13 0.86 24,448 45,459.81 3,159.89 3,110.35 128,716,450 0.00 0.16 24.71
Jul 15, 2019 3,110.35 2.10 38,540 91,720.15 3,116.06 3,046.42 127,617,647 2.53 -0.69 23.64
Jul 12, 2019 3,046.42 -1.06 11,057 22,070.05 3,080.95 3,040.73 124,994,768 0.42 -2.73 21.10
Jul 11, 2019 3,079.04 -0.12 19,665 44,563.02 3,092.62 3,047.79 126,333,195 1.49 -1.69 22.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher