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 2,843.7 -0.97 176,212 1,007,276.44 2,871.58 2,834.14 315,188,168 0.00 2.89 28.37
Sep 16, 2019 2,871.58 0.16 236,633 1,455,009.02 2,873.78 2,829 318,278,563 1.95 3.90 29.63
Sep 13, 2019 2,866.87 2.27 346,414 1,958,935.41 2,866.87 2,803.14 317,756,921 1.79 3.73 29.42
Sep 12, 2019 2,803.14 -0.23 514,248 2,752,970.96 2,812.72 2,774.87 310,692,506 -0.48 1.42 26.54
Sep 11, 2019 2,809.52 -0.25 798,464 3,079,994.08 2,828.51 2,786.95 311,399,989 -0.25 1.65 26.83
Sep 10, 2019 2,816.52 1.58 1,124,969 6,251,903.75 2,816.52 2,767.17 312,175,792 0.00 1.91 27.15
Sep 9, 2019 2,772.78 -0.53 240,969 1,196,959.37 2,787.69 2,751.87 307,328,272 0.32 0.32 25.17
Sep 6, 2019 2,787.69 0.09 197,175 529,628.02 2,797.32 2,777.35 308,979,899 0.86 0.86 25.84
Sep 5, 2019 2,785.12 1.23 67,501 256,820.84 2,787.44 2,745.02 308,695,063 0.77 0.77 25.73
Sep 4, 2019 2,751.16 -0.46 89,694 365,079.7 2,764.38 2,739.02 304,931,157 -0.46 -0.46 24.19
Sep 3, 2019 2,763.95 -0.33 51,499 220,062.73 2,773.13 2,734.39 306,349,118 0.00 0.00 24.77
Sep 2, 2019 2,773.13 0.34 43,504 183,981.86 2,780.92 2,752.85 307,366,697 0.53 0.34 25.19
Aug 30, 2019 2,763.83 0.36 213,558 829,256.67 2,766.6 2,750.65 306,336,334 0.19 -1.50 24.77
Aug 29, 2019 2,753.89 0.06 133,302 652,840.35 2,759.61 2,742.32 305,331,636 -0.17 -1.85 24.32
Aug 28, 2019 2,752.32 -0.22 192,595 784,363.28 2,769.31 2,743.1 305,157,680 -0.22 -1.91 24.25
Aug 27, 2019 2,758.46 0.27 100,791 412,149.32 2,770.86 2,744.1 305,838,352 0.00 -1.69 24.52
Aug 26, 2019 2,750.9 0.50 149,579 549,198.22 2,754.99 2,693.78 305,000,774 1.15 -1.96 24.18
Aug 23, 2019 2,737.33 -0.21 85,011 317,592.4 2,754.46 2,714.47 303,496,439 0.65 -2.45 23.57
Aug 22, 2019 2,742.96 0.38 100,043 332,865.87 2,747.62 2,722.08 304,120,531 0.85 -2.24 23.82
Aug 21, 2019 2,732.52 0.47 307,474 1,028,379.54 2,741.07 2,707.78 302,962,440 0.47 -2.62 23.35
Aug 20, 2019 2,719.76 0.41 250,801 874,299.66 2,719.76 2,699.15 301,547,598 0.00 -3.07 22.78
Aug 19, 2019 2,708.56 0.50 102,661 418,688.14 2,713.9 2,685.11 300,305,719 -0.19 -3.47 22.27
Aug 16, 2019 2,695.02 -0.70 47,532 172,543.38 2,715.32 2,676.4 298,805,333 -0.69 -3.95 21.66
Aug 14, 2019 2,713.99 0.01 64,125 230,957.73 2,753.87 2,709.67 300,908,390 0.01 -3.28 22.52
Aug 13, 2019 2,713.85 0.04 115,988 420,984.99 2,732.15 2,680.66 300,892,334 0.00 -3.28 22.51
Aug 12, 2019 2,712.8 -1.08 78,157 312,848.23 2,752.46 2,710.87 300,776,696 -2.19 -3.32 22.46
Aug 9, 2019 2,742.51 -0.35 65,657 259,962.71 2,753.84 2,716.72 304,070,480 -1.12 -2.26 23.80
Aug 8, 2019 2,752.05 -0.57 119,286 539,347.17 2,772.4 2,721.11 305,127,959 -0.77 -1.92 24.23
Aug 7, 2019 2,767.77 -0.21 105,772 419,982.89 2,785.33 2,752.66 306,870,436 -0.21 -1.36 24.94

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher