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 2,373.55 -0.88 3,161,068 18,725,519.8 2,396.14 2,371.17 4,091,096,575 0.00 -2.13 25.10
Sep 16, 2019 2,394.67 1.09 3,767,292 28,241,347.72 2,394.72 2,356.95 4,127,504,969 1.71 -1.26 26.21
Sep 13, 2019 2,368.89 0.86 3,275,713 18,514,286.32 2,369.67 2,345.47 4,083,078,102 0.62 -2.32 24.85
Sep 12, 2019 2,348.69 -0.86 3,297,309 23,621,693.62 2,368.97 2,344.75 4,048,252,465 -0.24 -3.15 23.79
Sep 11, 2019 2,368.97 0.62 4,149,158 24,138,653.99 2,368.97 2,334.83 4,083,209,035 0.62 -2.32 24.85
Sep 10, 2019 2,354.33 -0.98 3,373,496 21,580,930.02 2,378.58 2,344.75 4,057,975,499 0.00 -2.92 24.08
Sep 9, 2019 2,377.73 -0.61 2,133,220 13,291,847.1 2,397.04 2,366.15 4,098,309,860 -0.66 -1.95 25.32
Sep 6, 2019 2,392.3 -0.78 3,104,701 16,853,932.7 2,418.3 2,391.9 4,123,428,606 -0.05 -1.35 26.08
Sep 5, 2019 2,411.17 1.99 3,640,733 23,271,552.27 2,411.17 2,364.22 4,155,952,666 0.74 -0.58 27.08
Sep 4, 2019 2,364.22 -1.23 4,089,254 29,593,039.12 2,408.59 2,360.58 4,075,027,453 -1.23 -2.51 24.60
Sep 3, 2019 2,393.57 -0.53 2,550,487 17,089,956.19 2,406.42 2,385.58 4,125,617,035 0.00 -1.30 26.15
Sep 2, 2019 2,406.42 -0.77 3,617,947 11,116,886.96 2,425.12 2,396.44 4,147,766,517 2.60 -0.77 26.83
Aug 30, 2019 2,425.12 1.21 3,839,540 30,208,038.38 2,425.12 2,394.32 4,179,987,934 3.40 -2.15 27.81
Aug 29, 2019 2,396.01 1.05 4,962,157 32,538,028.27 2,400.08 2,370.57 4,129,988,365 2.15 -3.32 26.28
Aug 28, 2019 2,371.05 1.09 3,464,499 22,498,889.5 2,372.92 2,337.62 4,086,965,448 1.09 -4.33 24.96
Aug 27, 2019 2,345.47 0.94 4,372,685 38,012,193.95 2,345.47 2,319.85 4,042,868,521 0.00 -5.36 23.62
Aug 26, 2019 2,323.53 -0.56 2,458,946 12,892,981.82 2,336.63 2,304.77 4,005,051,854 -2.09 -6.25 22.46
Aug 23, 2019 2,336.63 -1.50 3,018,771 16,437,234.44 2,379.67 2,332.91 4,027,625,668 -1.54 -5.72 23.15
Aug 22, 2019 2,372.28 0.95 2,482,802 16,088,516.84 2,372.96 2,347.86 4,089,072,321 -0.04 -4.28 25.03
Aug 21, 2019 2,350.02 -0.97 2,393,604 15,978,581.72 2,376.6 2,343.96 4,050,714,730 -0.97 -5.18 23.86
Aug 20, 2019 2,373.14 1.14 3,453,523 22,351,660.31 2,373.14 2,337.9 4,090,551,476 0.00 -4.25 25.07
Aug 19, 2019 2,346.28 4.31 4,038,977 25,595,871.47 2,357.72 2,249.32 4,044,263,297 1.11 -5.33 23.66
Aug 16, 2019 2,249.32 -1.52 2,968,984 22,083,745.39 2,291.45 2,249.01 3,877,136,559 -3.07 -9.24 18.55
Aug 14, 2019 2,284.07 -1.57 3,442,421 20,790,449.8 2,344.1 2,284.07 3,937,023,914 -1.57 -7.84 20.38
Aug 13, 2019 2,320.45 -1.74 9,032,886 30,574,437.68 2,361.46 2,301.7 3,999,734,597 0.00 -6.37 22.30
Aug 12, 2019 2,361.46 -0.65 5,834,366 22,523,171.28 2,403.7 2,343.35 4,070,431,086 -1.45 -4.72 24.46
Aug 9, 2019 2,376.97 -0.86 2,436,595 13,696,403.01 2,412.61 2,375.06 4,097,167,521 -0.81 -4.09 25.28
Aug 8, 2019 2,397.7 0.77 3,586,401 24,636,132.66 2,416.14 2,377.71 4,132,891,315 0.06 -3.26 26.37
Aug 7, 2019 2,379.36 -0.71 3,335,017 19,144,381.38 2,436.27 2,378.09 4,101,274,431 -0.71 -4.00 25.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher