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.%
May 20, 2019 4,693.92 -1.33 189,466 2,983,851.84 4,780.79 4,668.06 1,581,603,311 -2.30 -11.60 -3.42
May 17, 2019 4,757.31 0.43 250,087 3,600,661.2 4,804.26 4,711.1 1,602,961,164 -0.98 -10.40 -2.12
May 16, 2019 4,737.08 1.10 171,330 2,217,744.95 4,793.93 4,685.68 1,596,144,635 -1.40 -10.78 -2.53
May 15, 2019 4,685.68 -2.47 313,322 4,502,197.05 4,837.47 4,685.68 1,578,824,622 -2.47 -11.75 -3.59
May 14, 2019 4,804.37 -0.52 191,735 3,159,176.54 4,861.66 4,772.54 1,618,817,583 0.00 -9.52 -1.15
May 13, 2019 4,829.38 -0.40 191,440 2,961,041.85 4,878.7 4,814.6 1,627,246,204 -3.72 -9.05 -0.63
May 10, 2019 4,848.96 -0.18 137,082 2,105,167.36 4,940.71 4,834.28 1,633,841,014 -3.33 -8.68 -0.23
May 9, 2019 4,857.48 -1.38 147,827 2,418,499.45 4,963.09 4,830.92 1,636,712,257 -3.16 -8.52 -0.05
May 8, 2019 4,925.65 -1.80 282,083 3,455,560.57 5,038.79 4,925.65 1,659,682,202 -1.80 -7.23 1.35
May 7, 2019 5,016.14 -1.41 147,914 2,829,200.61 5,145.94 5,012.24 1,690,172,501 0.00 -5.53 3.21
May 6, 2019 5,088.1 -1.93 142,081 2,184,485.94 5,188.38 5,052.2 1,714,420,931 -4.17 -4.17 4.69
May 3, 2019 5,188.38 -0.62 96,814 1,340,977.18 5,260.07 5,184.92 1,748,208,634 -2.29 -2.29 6.75
May 2, 2019 5,220.54 -1.68 162,455 2,633,326.51 5,318.79 5,176.4 1,759,045,727 -1.68 -1.68 7.42
Apr 30, 2019 5,309.72 0.20 272,315 4,698,433.96 5,366.12 5,276.01 1,789,092,588 0.00 4.33 9.25
Apr 25, 2019 5,299.05 1.03 128,391 2,443,758.17 5,307.3 5,199.16 1,785,498,185 2.18 4.12 9.03
Apr 24, 2019 5,245.12 1.14 210,628 3,496,486.11 5,245.67 5,153.91 1,767,325,849 1.14 3.06 7.92
Apr 23, 2019 5,185.85 -0.22 140,155 2,153,427.27 5,212.68 5,146.32 1,747,356,311 0.00 1.89 6.70
Apr 18, 2019 5,197.45 1.60 217,437 3,971,400.81 5,197.45 5,066.66 1,751,264,986 2.30 2.12 6.94
Apr 17, 2019 5,115.7 0.69 248,071 3,762,333.41 5,125.49 5,050.61 1,723,719,151 0.69 0.51 5.26
Apr 16, 2019 5,080.79 1.04 273,767 4,292,761.31 5,087.77 4,979.8 1,711,956,515 0.00 -0.17 4.54
Apr 15, 2019 5,028.56 -0.02 141,478 2,298,040.24 5,044.07 5,008.72 1,694,358,839 -0.25 -1.20 3.47
Apr 12, 2019 5,029.39 -0.40 190,152 2,899,715.25 5,077.88 5,023.67 1,694,636,502 -0.24 -1.18 3.48
Apr 11, 2019 5,049.51 -0.51 278,972 4,503,700.89 5,085.41 5,037.08 1,701,416,420 0.16 -0.79 3.90
Apr 10, 2019 5,075.35 0.68 232,014 3,965,615.81 5,111.69 5,012.79 1,710,122,704 0.68 -0.28 4.43
Apr 9, 2019 5,041.26 -0.23 206,750 3,062,715.06 5,076.34 5,022.68 1,698,637,732 0.00 -0.95 3.73
Apr 8, 2019 5,052.86 0.35 123,229 2,012,061.64 5,052.86 5,019.05 1,702,546,407 -0.05 -0.72 3.97

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher