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 16, 2019 3,226.38 -1.53 13,344 28,981.82 3,286.18 3,204.48 131,686,383 -1.53 1.08 28.26
Oct 15, 2019 3,276.6 0.61 11,930 24,622.34 3,282.08 3,193.17 133,736,193 0.00 2.65 30.25
Oct 14, 2019 3,256.89 -1.17 16,130 32,723.09 3,298.51 3,239.68 132,931,850 -1.09 2.03 29.47
Oct 11, 2019 3,295.39 -0.35 16,183 14,250.21 3,320.94 3,277.26 134,503,189 0.08 3.24 31.00
Oct 10, 2019 3,306.86 0.67 3,090 6,069.75 3,306.86 3,284.96 134,971,196 0.42 3.60 31.46
Oct 9, 2019 3,284.96 -0.24 14,506 31,621.12 3,295.91 3,249.08 134,077,161 -0.24 2.91 30.59
Oct 8, 2019 3,292.89 2.46 10,400 28,375.4 3,292.89 3,213.89 134,400,911 0.00 3.16 30.90
Oct 7, 2019 3,213.89 0.70 19,133 32,102.49 3,242.48 3,162.27 131,176,508 0.69 0.69 27.76
Oct 4, 2019 3,191.56 -0.12 3,258 11,412.3 3,195.39 3,181.98 130,265,210 -0.01 -0.01 26.87
Oct 3, 2019 3,195.39 0.20 4,135 10,911.36 3,195.39 3,173.79 130,421,570 0.11 0.11 27.03
Oct 2, 2019 3,189.11 -0.09 5,754 12,704.84 3,191.97 3,164.75 130,165,335 -0.09 -0.09 26.78
Oct 1, 2019 3,191.97 -2.06 19,278 49,143.08 3,259.27 3,191.97 130,282,069 0.00 0.00 26.89
Sep 30, 2019 3,259.27 -0.12 1,035 2,299.9 3,263.1 3,241.2 133,028,750 0.26 -1.35 29.56
Sep 27, 2019 3,263.1 0.17 1,000 7,050 3,263.1 3,257.64 133,185,109 0.38 -1.23 29.72
Sep 26, 2019 3,257.64 1.61 1,955 12,793.45 3,257.64 3,206.04 132,962,309 0.21 -1.40 29.50
Sep 25, 2019 3,206.04 -1.38 9,330 43,519.95 3,250.74 3,196.75 130,856,299 -1.38 -2.96 27.45
Sep 24, 2019 3,250.74 0.19 3,030 3,154.05 3,250.74 3,233.51 132,680,817 0.00 -1.61 29.23
Sep 23, 2019 3,244.42 -1.11 4,796 26,063.17 3,280.71 3,211.32 132,422,798 0.07 -1.80 28.97
Sep 20, 2019 3,280.71 -0.68 2,501 14,477 3,318.48 3,263.19 133,903,873 1.19 -0.70 30.42
Sep 19, 2019 3,303.15 0.55 7,194 35,289.96 3,317.9 3,260.25 134,819,969 1.88 -0.02 31.31
Sep 18, 2019 3,285.15 1.33 1,549 11,003.7 3,285.15 3,207.87 134,085,129 1.33 -0.57 30.59
Sep 17, 2019 3,242.18 -0.85 6,890 13,160.28 3,271.97 3,210.77 132,331,405 0.00 -1.87 28.89
Sep 16, 2019 3,270.05 0.57 2,163 7,290.12 3,272.78 3,206.6 133,935,820 0.23 -1.02 29.99
Sep 13, 2019 3,251.56 -0.57 15,430 22,636.2 3,270.09 3,235.19 133,178,435 -0.33 -1.58 29.26
Sep 12, 2019 3,270.09 -0.58 4,023 12,962.88 3,291.08 3,239.54 133,937,254 0.23 -1.02 30.00
Sep 11, 2019 3,289.18 0.82 2,495 3,702.5 3,294.9 3,262.45 134,719,052 0.82 -0.44 30.75
Sep 10, 2019 3,262.45 0.72 7,380 13,865.7 3,266.27 3,239 133,624,535 0.00 -1.25 29.69
Sep 9, 2019 3,239 0.01 14,150 17,073.16 3,246.63 3,222.36 132,663,833 -1.39 -1.96 28.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher