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 4,687.82 -0.08 195,336 1,359,657.31 4,726.03 4,648.52 246,500,728 0.40 -4.36 55.22
Oct 10, 2019 4,691.73 0.74 201,653 1,427,893.59 4,755.51 4,620 246,706,279 0.49 -4.28 55.35
Oct 9, 2019 4,657.3 -0.25 220,362 1,495,866.79 4,705.51 4,644.96 244,895,597 -0.25 -4.98 54.21
Oct 8, 2019 4,668.97 -1.25 280,776 1,893,433.99 4,755.41 4,631.85 245,509,078 0.00 -4.74 54.60
Oct 7, 2019 4,728.12 -0.30 73,458 495,901.65 4,769.85 4,717.32 248,619,442 -3.54 -3.54 56.56
Oct 4, 2019 4,742.56 1.24 164,589 1,077,131.48 4,855.39 4,684.35 249,379,009 -3.24 -3.24 57.04
Oct 3, 2019 4,684.35 -1.17 185,673 1,174,708.9 4,739.82 4,684.35 246,317,852 -4.43 -4.43 55.11
Oct 2, 2019 4,739.82 -3.30 140,543 906,849.98 4,901.44 4,723.63 249,234,600 -3.30 -3.30 56.95
Oct 1, 2019 4,901.44 -0.08 84,293 452,709.36 4,908.37 4,828.88 257,733,460 0.00 0.00 62.30
Sep 30, 2019 4,905.29 1.17 221,957 1,598,043.28 4,948.42 4,822.7 257,935,974 2.42 -14.46 62.42
Sep 27, 2019 4,848.75 1.30 87,266 621,679.34 4,853.94 4,786.44 254,962,914 1.24 -15.44 60.55
Sep 26, 2019 4,786.44 1.21 112,029 770,890.87 4,787.35 4,700.82 251,686,513 -0.06 -16.53 58.49
Sep 25, 2019 4,729.13 -1.26 134,177 900,529.49 4,815.18 4,718.6 248,672,715 -1.26 -17.53 56.59
Sep 24, 2019 4,789.55 0.67 158,528 1,073,450.74 4,790.63 4,692.06 251,849,543 0.00 -16.48 58.59
Sep 23, 2019 4,757.89 -0.57 195,332 1,401,002.51 4,832.12 4,684.57 250,184,776 -3.93 -17.03 57.54
Sep 20, 2019 4,785.18 -2.29 422,403 3,177,658.67 4,897.21 4,782.59 251,619,768 -3.38 -16.55 58.45
Sep 19, 2019 4,897.21 -2.89 430,484 3,281,178.19 5,042.73 4,868.65 257,510,794 -1.11 -14.60 62.16
Sep 18, 2019 5,042.73 1.82 215,617 1,572,574.74 5,046.35 4,838.55 265,162,872 1.82 -12.06 66.98
Sep 17, 2019 4,952.42 -2.61 89,641 670,129.43 5,096.2 4,923.02 260,414,065 0.00 -13.64 63.99
Sep 16, 2019 5,085.28 0.68 65,693 479,272.35 5,111.1 5,043.61 267,400,411 0.66 -11.32 68.38
Sep 13, 2019 5,051.06 0.06 136,477 876,293.09 5,130.76 5,044.9 265,600,929 -0.02 -11.92 67.25
Sep 12, 2019 5,048.14 -0.51 83,422 541,848.72 5,112 5,035.05 265,447,420 -0.08 -11.97 67.15
Sep 11, 2019 5,073.8 0.43 203,460 1,482,799.86 5,120.41 5,003.23 266,796,452 0.43 -11.52 68.00
Sep 10, 2019 5,052 -7.96 434,461 3,410,097.9 5,488.96 4,997.74 265,650,277 0.00 -11.90 67.28
Sep 9, 2019 5,488.96 -2.59 119,277 940,788.03 5,672.85 5,471.72 288,626,951 -2.86 -4.28 81.75
Sep 6, 2019 5,635.01 -0.55 102,517 734,340.65 5,740.96 5,590.08 296,306,884 -0.27 -1.73 86.59
Sep 5, 2019 5,665.94 1.42 134,200 769,384.21 5,705.75 5,586.65 297,933,221 0.28 -1.19 87.61
Sep 4, 2019 5,586.65 -1.13 179,913 1,258,369.55 5,760.42 5,559.35 293,763,867 -1.13 -2.58 84.99
Sep 3, 2019 5,650.39 -0.31 56,803 394,197.02 5,702.66 5,624.54 297,115,347 0.00 -1.46 87.10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher