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 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
Sep 4, 2019 75.87 0.98 64,621 200,256.36 77.1 74.64 14,601,385 0.98 0.98 26.64
Sep 3, 2019 75.13 0.00 1,100 3,384 76.36 74.15 14,459,624 0.00 0.00 25.40
Sep 2, 2019 75.13 0.00 7,550 23,791.79 78.57 74.64 14,459,624 3.37 0.00 25.40
Aug 30, 2019 75.13 1.32 1,733 5,289.62 76.12 73.66 14,459,624 3.37 -4.97 25.40
Aug 29, 2019 74.15 0.67 780 2,360.28 75.13 73.66 14,270,609 2.02 -6.21 23.77
Aug 28, 2019 73.66 1.35 1,280 3,794.79 74.15 72.43 14,176,102 1.35 -6.83 22.95
Aug 27, 2019 72.68 -1.33 2,349 7,079.42 75.13 72.68 13,987,087 0.00 -8.07 21.32
Aug 26, 2019 73.66 0.00 5,701 17,106.49 74.64 73.42 14,176,102 1.00 -6.83 22.95
Aug 23, 2019 73.66 0.00 2,678 8,011.37 73.66 72.19 14,176,102 1.00 -6.83 22.95
Aug 22, 2019 73.66 1.70 5,360 15,887.77 73.66 70.22 14,176,102 1.00 -6.83 22.95
Aug 21, 2019 72.43 -0.69 1,615 4,827.31 75.13 72.43 13,939,833 -0.69 -8.39 20.90
Aug 20, 2019 72.93 -2.62 1,222 3,661.7 74.89 72.93 14,034,341 0.00 -7.75 21.73
Aug 19, 2019 74.89 0.00 1,562 4,723.52 74.89 73.91 14,412,370 -2.25 -5.27 25.00
Aug 16, 2019 74.89 -0.98 1,982 6,106.9 76.12 74.89 14,412,370 -2.25 -5.27 25.00
Aug 14, 2019 75.63 -1.28 477 1,471.16 76.61 74.89 14,554,131 -1.28 -4.34 26.24
Aug 13, 2019 76.61 -0.31 2,015 6,200.1 77.34 74.64 14,743,146 0.00 -3.10 27.88
Aug 12, 2019 76.85 0.96 850 2,664.1 77.59 76.12 14,790,399 0.64 -2.80 28.28

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher