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 11, 2019 5,728.62 0.55 660,733 386,802.03 5,735.44 5,680.67 162,624,127 1.36 -1.06 44.59
Oct 10, 2019 5,697.41 -0.57 127,320 140,388.72 5,763.96 5,684.05 161,738,138 0.80 -1.60 43.80
Oct 9, 2019 5,730.27 1.39 186,641 258,802.51 5,730.27 5,651.94 162,670,918 1.39 -1.03 44.63
Oct 8, 2019 5,651.94 -0.96 143,241 125,547.79 5,706.5 5,593.8 160,447,328 0.00 -2.39 42.65
Oct 7, 2019 5,706.5 0.05 165,801 227,601.07 5,729.8 5,661.31 161,996,122 -1.44 -1.44 44.03
Oct 4, 2019 5,703.79 0.39 295,855 229,837.99 5,721.84 5,645.34 161,919,193 -1.49 -1.49 43.96
Oct 3, 2019 5,681.82 -0.05 377,207 299,727.77 5,720.3 5,630.68 161,295,523 -1.87 -1.87 43.41
Oct 2, 2019 5,684.56 -1.82 450,511 356,654.27 5,796.88 5,670.47 161,373,192 -1.82 -1.82 43.47
Oct 1, 2019 5,790.06 0.22 395,910 279,553.47 5,820.63 5,725.78 164,368,151 0.00 0.00 46.14
Sep 30, 2019 5,777.15 -1.05 643,044 553,171.43 5,897.07 5,758.46 164,001,740 -0.91 -0.21 45.81
Sep 27, 2019 5,838.5 0.12 870,556 429,152.62 5,892.31 5,799.22 165,743,415 0.14 0.85 47.36
Sep 26, 2019 5,831.52 0.57 548,222 270,811.38 5,838 5,751.81 165,545,157 0.02 0.73 47.18
Sep 25, 2019 5,798.42 -0.55 183,515 140,456.3 5,833.37 5,770.23 164,605,475 -0.55 0.15 46.35
Sep 24, 2019 5,830.29 -0.04 192,318 168,391.72 5,851.49 5,804.26 165,510,183 0.00 0.71 47.15
Sep 23, 2019 5,832.41 -0.69 355,668 460,288.62 5,873.19 5,770.48 165,570,274 -0.58 0.74 47.21
Sep 20, 2019 5,873.19 -0.57 173,320 179,162.11 5,906.73 5,849.66 166,727,973 0.11 1.45 48.23
Sep 19, 2019 5,906.73 0.02 137,058 126,895.72 5,924.51 5,872.89 167,680,128 0.69 2.03 49.08
Sep 18, 2019 5,905.64 0.67 237,731 227,916.43 5,920.46 5,843.89 167,649,236 0.67 2.01 49.05
Sep 17, 2019 5,866.54 -0.60 138,520 114,138.79 5,909.98 5,828.12 166,539,156 0.00 1.33 48.07
Sep 16, 2019 5,901.89 0.13 287,956 216,123.03 5,911.86 5,817.59 167,542,736 0.48 1.94 48.96
Sep 13, 2019 5,894.52 -0.48 261,353 281,797.62 5,928.17 5,859.3 167,333,475 0.35 1.81 48.77
Sep 12, 2019 5,922.94 -0.42 286,158 372,570.35 5,965.06 5,916.05 168,140,382 0.83 2.31 49.49
Sep 11, 2019 5,948.17 1.26 420,677 583,629.73 5,955.11 5,873.98 168,856,671 1.26 2.74 50.13
Sep 10, 2019 5,873.98 -0.28 538,029 452,451.1 5,897.42 5,825.43 166,750,423 0.00 1.46 48.26
Sep 9, 2019 5,890.22 -1.35 224,721 198,478.36 5,984.78 5,873.29 167,211,442 0.99 1.74 48.66
Sep 6, 2019 5,970.9 0.72 483,380 531,421.41 5,994.42 5,914.66 169,501,824 2.38 3.13 50.70
Sep 5, 2019 5,928.07 1.15 354,655 306,585.98 5,928.07 5,829.36 168,285,966 1.64 2.39 49.62
Sep 4, 2019 5,860.81 0.49 381,883 307,316.96 5,860.81 5,805.12 166,376,743 0.49 1.23 47.92
Sep 3, 2019 5,832.19 -0.13 220,634 198,093.66 5,851.15 5,789.99 165,564,290 0.00 0.74 47.20

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher