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 15, 2019 73.1 -2.68 2,580 7,565.54 75.36 73.1 13,750,819 0.00 -0.34 22.02
Oct 14, 2019 75.11 -0.33 1,363 4,081.5 75.86 73.85 14,128,848 3.83 2.40 25.37
Oct 11, 2019 75.36 3.82 23,723 69,111.62 75.36 72.59 14,176,102 4.17 2.74 25.79
Oct 10, 2019 72.59 -0.36 4,779 13,726.6 72.85 71.09 13,656,311 0.35 -1.04 21.17
Oct 9, 2019 72.85 0.71 4,978 14,145.96 72.85 70.33 13,703,565 0.70 -0.68 21.60
Oct 8, 2019 72.34 -0.70 1,217 3,499.27 72.85 71.59 13,609,058 0.00 -1.38 20.75
Oct 7, 2019 72.85 -1.69 1,780 5,199 74.86 72.59 13,703,565 -0.68 -0.68 21.60
Oct 4, 2019 74.1 -4.23 1,601 4,763.94 77.37 74.1 13,939,833 1.02 1.02 23.69
Oct 3, 2019 77.37 6.20 13,905 40,580.93 77.37 72.09 14,554,131 5.48 5.48 29.14
Oct 2, 2019 72.85 -0.68 6,762 19,596.2 73.85 71.59 13,703,565 -0.68 -0.68 21.60
Oct 1, 2019 73.35 -0.34 3,748 11,003.4 74.6 72.85 13,798,072 0.00 0.00 22.43
Sep 30, 2019 73.6 -5.48 55,908 162,737.96 77.87 71.84 13,845,326 -7.57 -2.04 22.85
Sep 27, 2019 77.87 0.00 1,553 4,872 80.38 77.87 14,648,638 -2.21 3.65 29.98
Sep 26, 2019 77.87 -2.52 4,958 15,400.29 79.88 77.62 14,648,638 -2.21 3.65 29.98
Sep 25, 2019 79.88 0.31 5,300 16,579.83 79.88 76.86 15,026,668 0.31 6.32 33.33
Sep 24, 2019 79.63 2.26 6,717 21,283.95 80.13 77.87 14,979,414 0.00 5.99 32.92
Sep 23, 2019 77.87 -2.82 2,283 7,187.71 80.13 77.87 14,648,638 -2.21 3.65 29.98
Sep 20, 2019 80.13 -1.55 12,831 40,037.07 81.39 76.36 15,073,921 0.63 6.66 33.75
Sep 19, 2019 81.39 -1.21 10,000 32,354.87 82.89 80.13 15,310,190 2.21 8.33 35.85
Sep 18, 2019 82.39 3.47 114,030 389,845.57 82.39 79.38 15,499,204 3.47 9.66 37.52
Sep 17, 2019 79.63 2.92 5,791 17,791.97 79.63 74.86 14,979,414 0.00 5.99 32.92
Sep 16, 2019 77.37 0.99 818 2,496.39 77.87 75.36 14,554,131 -0.32 2.98 29.14
Sep 13, 2019 76.61 -1.62 2,164 6,565.24 77.87 75.61 14,412,370 -1.30 1.97 27.88
Sep 12, 2019 77.87 0.00 1,097 3,401.64 78.37 76.86 14,648,638 0.32 3.65 29.98
Sep 11, 2019 77.87 0.32 2,245 6,857.5 77.87 76.61 14,648,638 0.32 3.65 29.98
Sep 10, 2019 77.62 1.65 3,430 10,606 77.87 76.36 14,601,385 0.00 3.31 29.56
Sep 9, 2019 76.36 -1.31 498 1,525.92 77.37 76.36 14,365,116 1.64 1.64 27.46
Sep 6, 2019 77.37 1.32 1,678 5,162.12 79.38 76.36 14,554,131 2.98 2.98 29.14
Sep 5, 2019 76.36 0.65 46,869 145,017.92 76.61 75.38 14,695,892 1.64 1.64 27.46

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher