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 7,020.94 -2.12 183,434 119,606 7,440.66 7,017.16 10,928,061 -2.12 -0.27 114.00
Oct 15, 2019 7,172.72 9.97 159,107 125,680.1 7,260.43 6,319.71 11,164,310 0.00 1.89 118.63
Oct 14, 2019 6,522.38 -2.34 47,668 35,070.06 6,745.54 6,383.38 10,152,054 2.99 -7.35 98.81
Oct 11, 2019 6,678.34 0.86 232,244 119,166.29 6,817.33 6,467.17 10,394,802 5.45 -5.14 103.56
Oct 10, 2019 6,621.49 -1.27 57,724 40,001 6,778.95 6,512.93 10,306,330 4.55 -5.94 101.83
Oct 9, 2019 6,706.64 5.90 32,458 36,757.85 6,785.62 6,333.12 10,438,859 5.90 -4.73 104.42
Oct 8, 2019 6,333.12 -1.21 30,631 34,387.4 6,492.61 6,105.35 9,857,479 0.00 -10.04 93.04
Oct 7, 2019 6,410.57 -1.24 38,120 37,749.31 6,815.75 6,410.57 9,978,024 -8.94 -8.94 95.40
Oct 4, 2019 6,490.96 -1.76 35,662 41,194.47 6,865.08 6,490.86 10,103,147 -7.80 -7.80 97.85
Oct 3, 2019 6,607.58 0.76 69,223 70,991.18 6,770.54 6,475.53 10,284,669 -6.14 -6.14 101.40
Oct 2, 2019 6,557.57 -6.85 111,853 125,946.87 7,095.8 6,557.57 10,206,831 -6.85 -6.85 99.88
Oct 1, 2019 7,039.94 -10.83 71,103 91,362.43 8,072.94 7,039.94 10,957,635 0.00 0.00 114.58
Sep 30, 2019 7,894.84 -0.76 29,067 38,710.93 8,077.99 7,769.17 12,288,291 1.29 15.78 140.64
Sep 27, 2019 7,954.93 1.45 31,222 37,474.56 8,134.18 7,788.23 12,381,812 2.06 16.66 142.47
Sep 26, 2019 7,841.53 0.09 59,562 88,198.4 8,098.74 7,697.96 12,205,304 0.60 15.00 139.01
Sep 25, 2019 7,834.54 0.52 117,245 100,343.41 7,882.47 7,557.86 12,194,430 0.52 14.90 138.80
Sep 24, 2019 7,794.38 0.47 64,980 71,355.05 7,938.01 7,585.28 12,131,921 0.00 14.31 137.58
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher