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 14, 2019 2,230.8 -0.36 1,189,234 5,022,966.62 2,244.27 2,223.66 1,672,932,294 2.49 -0.75 11.85
Oct 11, 2019 2,238.86 1.75 3,001,776 10,370,128.66 2,238.86 2,200.42 1,678,971,260 2.86 -0.39 12.25
Oct 10, 2019 2,200.42 0.23 2,118,768 7,832,530.36 2,210.1 2,187.4 1,650,149,416 1.10 -2.10 10.33
Oct 9, 2019 2,195.46 0.87 1,912,409 6,620,086.18 2,204.83 2,175.75 1,646,425,927 0.87 -2.32 10.08
Oct 8, 2019 2,176.54 -0.11 1,845,008 8,873,835.6 2,190.26 2,165.03 1,632,241,294 0.00 -3.16 9.13
Oct 7, 2019 2,179.02 1.03 1,908,143 6,042,561.5 2,187.75 2,156.87 1,634,102,264 -3.05 -3.05 9.25
Oct 4, 2019 2,156.87 0.28 2,347,501 9,451,522.94 2,183.73 2,142.06 1,617,486,220 -4.04 -4.04 8.14
Oct 3, 2019 2,150.79 -0.91 3,485,842 16,055,969.96 2,183.8 2,148.2 1,612,931,948 -4.31 -4.31 7.84
Oct 2, 2019 2,170.65 -3.42 3,663,500 17,028,016.7 2,247.62 2,170.65 1,627,824,886 -3.42 -3.42 8.83
Oct 1, 2019 2,247.62 -0.93 2,778,023 8,446,405.21 2,268.76 2,247.62 1,685,543,636 0.00 0.00 12.69
Sep 30, 2019 2,268.76 -0.48 5,003,281 12,856,465.1 2,285.1 2,255.7 1,701,397,507 -0.55 -4.02 13.75
Sep 27, 2019 2,279.61 0.48 3,168,339 10,094,763.7 2,286.95 2,268.77 1,709,531,106 -0.07 -3.56 14.30
Sep 26, 2019 2,268.77 0.41 2,660,132 7,674,497.5 2,278.05 2,259.61 1,701,408,589 -0.54 -4.02 13.75
Sep 25, 2019 2,259.61 -0.95 1,922,443 8,906,238.36 2,286.92 2,248.38 1,694,539,408 -0.95 -4.40 13.29
Sep 24, 2019 2,281.2 -0.11 1,900,718 8,072,792.78 2,298.27 2,281.2 1,710,727,510 0.00 -3.49 14.38
Sep 23, 2019 2,283.62 -1.85 2,403,830 10,690,844.33 2,326.61 2,282.85 1,712,539,485 0.01 -3.39 14.50
Sep 20, 2019 2,326.61 0.38 3,651,324 24,911,097.95 2,327.68 2,295.26 1,744,784,413 1.89 -1.57 16.65
Sep 19, 2019 2,317.7 0.10 2,042,320 14,179,931.92 2,321.76 2,302.14 1,738,099,355 1.50 -1.95 16.21
Sep 18, 2019 2,315.45 1.40 3,435,418 14,636,571.83 2,324.81 2,283.41 1,736,408,702 1.40 -2.04 16.09
Sep 17, 2019 2,283.41 -1.20 2,303,400 9,213,307.41 2,311.82 2,282.25 1,712,380,690 0.00 -3.40 14.49
Sep 16, 2019 2,311.18 1.07 2,871,861 18,107,484.58 2,313.85 2,274.24 1,733,210,401 1.53 -2.22 15.88
Sep 13, 2019 2,286.76 0.90 2,691,356 12,752,642.55 2,286.76 2,263.63 1,714,899,219 0.45 -3.26 14.65
Sep 12, 2019 2,266.33 -0.92 2,312,145 13,840,492.24 2,289.75 2,265.12 1,699,572,249 -0.45 -4.12 13.63
Sep 11, 2019 2,287.41 0.48 3,298,448 16,549,843.49 2,291.22 2,254.96 1,715,380,819 0.48 -3.23 14.69
Sep 10, 2019 2,276.46 -0.89 2,260,661 11,908,747.82 2,297.49 2,267.32 1,707,170,401 0.00 -3.69 14.14
Sep 9, 2019 2,296.82 -0.56 1,547,256 7,445,679.26 2,313.56 2,279.84 1,722,443,149 -1.52 -2.83 15.16
Sep 6, 2019 2,309.78 -1.12 2,243,365 9,764,397.26 2,345.01 2,309.78 1,732,159,825 -0.97 -2.28 15.81
Sep 5, 2019 2,335.98 1.65 2,418,695 10,098,769.56 2,336.4 2,298.05 1,751,804,333 0.16 -1.17 17.12
Sep 4, 2019 2,298.05 -1.47 2,511,591 11,816,593.25 2,349.25 2,297.09 1,723,364,129 -1.47 -2.78 15.22

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher