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 21, 2019 2,854.53 0.32 104,329 668,038.01 2,865.03 2,825.33 316,389,235 0.57 -0.03 28.86
Oct 18, 2019 2,845.46 -0.29 130,554 795,444.44 2,855.45 2,820.18 315,383,182 0.25 -0.34 28.45
Oct 17, 2019 2,853.74 0.53 131,582 704,598.35 2,881.7 2,832.48 316,300,871 0.54 -0.06 28.83
Oct 16, 2019 2,838.62 0.01 121,007 671,959.74 2,848.71 2,828.99 314,625,170 0.01 -0.58 28.14
Oct 15, 2019 2,838.33 0.03 166,179 1,014,935.08 2,847.38 2,819.69 314,593,473 0.00 -0.59 28.13
Oct 14, 2019 2,837.56 0.15 200,754 1,341,703.87 2,842.78 2,822.31 314,507,734 0.75 -0.62 28.09
Oct 11, 2019 2,833.31 -0.92 294,815 1,306,154.43 2,863.32 2,830.68 314,036,274 0.60 -0.77 27.90
Oct 10, 2019 2,859.66 0.01 120,549 673,464.52 2,880.02 2,846.14 316,957,750 1.53 0.15 29.09
Oct 9, 2019 2,859.24 1.52 146,892 675,074.65 2,864.96 2,812.2 316,910,476 1.52 0.14 29.07
Oct 8, 2019 2,816.5 -0.32 225,085 1,435,565.15 2,829.97 2,800.11 312,173,150 0.00 -1.36 27.14
Oct 7, 2019 2,825.46 0.74 296,870 1,746,949.64 2,850.85 2,799.05 313,166,376 -1.05 -1.05 27.55
Oct 4, 2019 2,804.57 -0.01 293,430 1,596,341.27 2,824.17 2,781.52 310,851,477 -1.78 -1.78 26.61
Oct 3, 2019 2,804.83 -0.60 267,982 1,177,948.7 2,821.89 2,767.55 310,880,464 -1.77 -1.77 26.62
Oct 2, 2019 2,821.89 -1.17 320,280 1,654,846.87 2,865.26 2,810.23 312,771,502 -1.17 -1.17 27.39
Oct 1, 2019 2,855.31 0.24 264,684 1,616,160.1 2,858.08 2,821.62 316,475,691 0.00 0.00 28.90
Sep 30, 2019 2,848.48 0.63 510,119 2,386,467.86 2,848.48 2,809.8 315,717,808 0.28 3.06 28.59
Sep 27, 2019 2,830.68 -0.02 116,156 481,190.48 2,834.15 2,812.36 313,745,137 -0.35 2.42 27.78
Sep 26, 2019 2,831.36 0.15 153,720 806,301 2,831.36 2,789.66 313,820,608 -0.32 2.44 27.82
Sep 25, 2019 2,827.26 -0.47 249,801 1,260,987.81 2,840.58 2,809.34 313,365,697 -0.47 2.29 27.63
Sep 24, 2019 2,840.58 -0.17 117,272 552,023.08 2,848.41 2,836.85 314,842,855 0.00 2.78 28.23
Sep 23, 2019 2,845.39 -0.41 171,283 725,058.84 2,860.97 2,822.18 315,375,763 0.06 2.95 28.45
Sep 20, 2019 2,856.97 -0.20 110,076 511,060.2 2,862.56 2,839.11 316,658,845 0.47 3.37 28.97
Sep 19, 2019 2,862.56 0.01 108,995 561,295.86 2,866.69 2,851.83 317,278,490 0.66 3.57 29.22
Sep 18, 2019 2,862.21 0.65 177,876 946,609.66 2,869.83 2,841.37 317,239,542 0.65 3.56 29.21
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher