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.%
Aug 16, 2019 5,205.25 -0.75 92,762 673,183.55 5,271.13 5,205.25 273,708,767 -3.87 -11.77 72.36
Aug 14, 2019 5,244.78 -3.14 115,658 748,611.7 5,479.41 5,243.84 275,787,232 -3.14 -11.10 73.67
Aug 13, 2019 5,415.02 -2.58 171,189 1,008,964.7 5,559.09 5,386.77 284,738,821 0.00 -8.22 79.30
Aug 12, 2019 5,558.19 0.62 99,849 694,532.26 5,573.91 5,424.27 292,267,102 1.93 -5.79 84.04
Aug 9, 2019 5,523.91 0.95 100,817 755,887.71 5,528.43 5,383.78 290,465,035 1.30 -6.37 82.91
Aug 8, 2019 5,472.01 2.21 127,144 843,513.28 5,493.51 5,353.58 287,735,822 0.35 -7.25 81.19
Aug 7, 2019 5,353.58 -1.83 152,180 1,100,003.44 5,615.9 5,353.58 281,508,303 -1.83 -9.26 77.27
Aug 6, 2019 5,453.13 -2.03 200,445 1,340,291.29 5,587.99 5,450.49 286,743,040 0.00 -7.57 80.56
Aug 5, 2019 5,566.2 -4.55 229,703 1,390,228.34 5,880.86 5,566.2 292,688,277 -4.59 -5.66 84.31
Aug 2, 2019 5,831.74 -1.16 85,243 559,960.74 5,899.95 5,784.46 306,651,453 -0.04 -1.16 93.10
Aug 1, 2019 5,899.95 0.79 162,156 1,247,938.1 5,958.21 5,853.97 310,238,023 1.13 0.00 95.36
Jul 31, 2019 5,853.97 0.34 103,622 719,565.15 5,921.09 5,827.86 307,820,627 0.34 1.08 93.84
Jul 30, 2019 5,834.25 -0.86 157,914 935,257.7 5,903.51 5,775.85 306,783,583 0.00 0.74 93.18
Jul 29, 2019 5,884.94 -2.17 228,072 1,367,399.85 6,047.61 5,872.71 309,449,033 2.63 1.61 94.86
Jul 26, 2019 6,015.23 0.94 258,175 2,053,768.05 6,027.4 5,952.84 316,299,898 4.90 3.86 99.18
Jul 25, 2019 5,959.17 3.14 411,366 3,125,533.57 5,979.18 5,775.76 313,352,251 3.92 2.89 97.32
Jul 24, 2019 5,777.57 0.76 231,160 1,509,827.1 5,841.55 5,713.31 303,802,875 0.76 -0.24 91.31
Jul 23, 2019 5,734.2 -2.15 218,395 1,454,550.6 5,920.48 5,683.78 301,522,465 0.00 -0.99 89.87
Jul 22, 2019 5,859.94 -0.42 197,104 1,441,523.27 6,040.76 5,853.73 308,134,346 -0.36 1.18 94.04
Jul 19, 2019 5,884.58 -1.10 151,650 1,029,594.91 6,004.89 5,862.29 309,429,760 0.05 1.60 94.85
Jul 18, 2019 5,950.31 -0.63 149,224 1,011,356.56 6,040.79 5,912.69 312,886,478 1.17 2.74 97.03
Jul 17, 2019 5,988.02 1.81 218,470 1,792,500.63 6,045.14 5,881.4 314,868,971 1.81 3.39 98.28
Jul 16, 2019 5,881.4 -0.18 169,009 1,156,310.26 5,964.06 5,842.47 309,262,665 0.00 1.55 94.75
Jul 15, 2019 5,892.23 1.29 174,239 1,209,490.31 5,947.74 5,817.35 309,832,425 5.31 1.74 95.10
Jul 12, 2019 5,817.35 0.11 173,878 1,185,204.07 5,893.93 5,652.57 305,894,812 3.97 0.44 92.62
Jul 11, 2019 5,810.74 0.79 345,266 1,982,427.27 5,916.01 5,764.73 305,547,094 3.86 0.33 92.41
Jul 10, 2019 5,765.34 3.04 311,203 2,545,271.01 5,865.04 5,595.01 303,159,826 3.04 -0.45 90.90
Jul 9, 2019 5,595.01 -6.47 302,085 2,424,740.32 6,030.5 5,503.97 294,203,687 0.00 -3.39 85.26
Jul 8, 2019 5,981.83 -0.88 316,202 2,487,785.11 6,158.58 5,876.61 314,543,648 3.70 3.28 98.07

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher