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 23, 2019 7,757.65 0.25 38,490 73,932.5 7,943.25 7,574.07 12,074,752 15.66 13.77 136.46
Sep 20, 2019 7,738.15 4.55 81,832 104,024.95 7,883.03 7,360.51 12,044,399 15.37 13.48 135.86
Sep 19, 2019 7,401.53 2.11 88,657 103,397.3 7,740.67 7,248.44 11,520,445 10.35 8.55 125.60
Sep 18, 2019 7,248.44 8.07 119,692 136,391.69 7,535.57 6,573.99 11,282,161 8.07 6.30 120.94
Sep 17, 2019 6,707.08 0.48 9,620 8,788.57 6,777.85 6,535.19 10,439,543 0.00 -1.64 104.44
Sep 16, 2019 6,675.3 2.05 21,269 27,159.48 6,746.56 6,541.46 10,390,080 0.64 -2.11 103.47
Sep 13, 2019 6,541.46 -2.25 39,871 32,863.92 6,732.79 6,531.86 10,181,762 -1.38 -4.07 99.39
Sep 12, 2019 6,691.77 -0.69 14,521 12,662.24 6,738.15 6,535.87 10,415,708 0.89 -1.86 103.97
Sep 11, 2019 6,738.15 1.59 26,236 19,648.65 6,764.09 6,575.46 10,487,910 1.59 -1.18 105.38
Sep 10, 2019 6,632.82 -3.27 29,225 23,381.14 6,919.88 6,567.23 10,323,954 0.00 -2.73 102.17
Sep 9, 2019 6,857.04 0.52 18,221 18,704.44 6,908.97 6,703.87 10,672,953 -0.47 0.56 109.01
Sep 6, 2019 6,821.44 0.20 32,565 37,514 6,869.2 6,703.81 10,617,551 -0.99 0.04 107.92
Sep 5, 2019 6,807.67 3.11 109,294 78,910.81 6,844.57 6,602.63 10,596,108 -1.19 -0.16 107.50
Sep 4, 2019 6,602.63 -4.17 48,477 45,501.39 7,037.23 6,602.63 10,276,961 -4.17 -3.17 101.25
Sep 3, 2019 6,889.74 0.40 72,590 58,230.37 7,010.05 6,742.11 10,723,856 0.00 1.04 110.00
Sep 2, 2019 6,862.56 0.64 54,764 51,168.34 6,930.99 6,613.74 10,681,541 -0.08 0.64 109.18
Aug 30, 2019 6,818.84 -1.62 45,653 41,375.61 7,078.71 6,765.6 10,613,498 -0.72 -12.80 107.84
Aug 29, 2019 6,930.99 0.63 59,248 48,073.18 7,032.23 6,780.54 10,788,060 0.91 -11.36 111.26
Aug 28, 2019 6,887.36 0.28 38,020 40,060.97 7,032.23 6,795.72 10,720,142 0.28 -11.92 109.93
Aug 27, 2019 6,868.15 2.36 42,707 40,529.42 6,959.74 6,709.64 10,690,254 0.00 -12.17 109.35
Aug 26, 2019 6,709.64 0.17 46,644 45,486.7 6,924.17 6,561.97 10,443,525 -0.92 -14.19 104.51
Aug 23, 2019 6,698.56 -6.06 68,723 71,260.51 7,293.3 6,694.27 10,426,277 -1.09 -14.33 104.18
Aug 22, 2019 7,130.43 1.34 66,375 58,134.74 7,202.93 6,904.88 11,098,493 5.29 -8.81 117.34
Aug 21, 2019 7,036.24 3.90 74,292 77,162.43 7,067.65 6,690.18 10,951,874 3.90 -10.02 114.47
Aug 20, 2019 6,772.22 -3.27 123,330 100,919.52 7,197.91 6,716.37 10,540,938 0.00 -13.39 106.42
Aug 19, 2019 7,001.1 8.59 105,011 105,127.94 7,065.25 6,447.33 10,897,186 8.83 -10.47 113.40
Aug 16, 2019 6,447.33 -4.10 55,983 62,798.47 7,051.44 6,447.33 10,035,250 0.22 -17.55 96.52
Aug 14, 2019 6,723.28 4.51 139,350 159,026.38 7,233.36 6,433.29 10,464,754 4.51 -14.02 104.93
Aug 13, 2019 6,433.29 6.81 301,350 291,954.14 6,742.25 5,644.85 10,013,396 0.00 -17.73 96.09
Aug 12, 2019 6,023.1 -13.13 216,879 224,509.86 7,097.32 6,023.1 9,374,924 -35.44 -22.97 83.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher