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 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
Sep 2, 2019 5,839.92 0.87 842,925 349,878.15 5,868.36 5,789.45 165,783,476 1.57 0.87 47.40
Aug 30, 2019 5,789.45 -0.13 449,392 584,357.74 5,858.67 5,772 164,350,759 0.70 -2.76 46.12
Aug 29, 2019 5,796.71 0.60 246,304 257,573.99 5,796.71 5,732.18 164,556,934 0.82 -2.64 46.30
Aug 28, 2019 5,761.96 0.22 256,920 287,658.62 5,777.99 5,708.37 163,570,591 0.22 -3.22 45.43
Aug 27, 2019 5,749.47 0.47 239,542 319,800.81 5,756.65 5,708.53 163,215,774 0.00 -3.43 45.11
Aug 26, 2019 5,722.3 0.08 392,974 500,425.73 5,733.38 5,642.66 162,444,677 0.24 -3.89 44.43
Aug 23, 2019 5,717.69 -0.08 366,549 322,609.54 5,749.15 5,664.53 162,313,623 0.16 -3.97 44.31
Aug 22, 2019 5,722.47 0.09 149,064 275,438.46 5,729.04 5,663.04 162,449,335 0.24 -3.89 44.43
Aug 21, 2019 5,717.57 0.16 386,019 949,838.65 5,733.66 5,676.94 162,310,266 0.16 -3.97 44.31
Aug 20, 2019 5,708.65 1.27 426,949 912,938.38 5,718.93 5,637.33 162,057,196 0.00 -4.12 44.08
Aug 19, 2019 5,637.33 1.45 332,029 310,657.97 5,647.39 5,551.84 160,032,476 -0.30 -5.32 42.28
Aug 16, 2019 5,556.68 -1.12 353,664 383,278.2 5,632.31 5,518.2 157,742,854 -1.73 -6.67 40.25
Aug 14, 2019 5,619.68 -0.61 177,137 198,633.87 5,707.38 5,602.47 159,531,488 -0.61 -5.61 41.84
Aug 13, 2019 5,654.27 -0.38 418,387 307,336.85 5,675.82 5,589.92 160,513,287 0.00 -5.03 42.71
Aug 12, 2019 5,675.82 -1.89 448,064 375,472.69 5,807.47 5,665.23 161,125,026 -3.41 -4.67 43.25
Aug 9, 2019 5,784.98 -0.33 220,981 197,247.91 5,804.39 5,689.2 164,381,228 -1.56 -2.84 46.01
Aug 8, 2019 5,804.39 -0.13 300,386 236,929.99 5,837.73 5,741.73 164,932,809 -1.23 -2.51 46.50
Aug 7, 2019 5,811.84 -1.10 324,411 223,189.17 5,889.42 5,805.75 165,144,468 -1.10 -2.38 46.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher