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 5,042.73 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
Sep 2, 2019 5,668.2 -1.15 49,181 347,463.08 5,761.66 5,668.2 298,052,015 -1.22 -1.15 87.69
Aug 30, 2019 5,734.37 0.17 75,060 612,513.5 5,782.05 5,704.74 301,531,304 -0.07 -2.81 89.88
Aug 29, 2019 5,724.37 0.58 91,124 684,275.66 5,794.79 5,638.77 301,005,718 -0.24 -2.98 89.55
Aug 28, 2019 5,691.09 -0.82 121,117 865,792.2 5,762.92 5,631.08 299,255,413 -0.82 -3.54 88.44
Aug 27, 2019 5,738.38 1.84 61,624 465,484.68 5,738.38 5,611.73 301,742,114 0.00 -2.74 90.01
Aug 26, 2019 5,634.7 -0.07 99,708 822,645.69 5,704.78 5,573.26 296,290,369 3.30 -4.50 86.58
Aug 23, 2019 5,638.75 -1.84 114,204 902,785.15 5,842.81 5,599.56 296,503,514 3.37 -4.43 86.71
Aug 22, 2019 5,744.56 1.07 117,105 903,495.3 5,878.47 5,683.82 302,067,464 5.31 -2.63 90.21
Aug 21, 2019 5,683.82 4.20 108,877 746,268.44 5,737.98 5,454.87 298,873,355 4.20 -3.66 88.20
Aug 20, 2019 5,454.87 -0.06 55,061 413,660.41 5,521.12 5,430.69 286,834,573 0.00 -7.54 80.62
Aug 19, 2019 5,457.98 4.86 72,837 501,953.44 5,498.9 5,205.25 286,998,196 0.79 -7.49 80.73
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher