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.%
Dec 6, 2019 6,482.73 1.70 3,579 4,208.43 6,626.3 6,374.49 10,090,343 -0.89 -1.86 97.60
Dec 5, 2019 6,374.49 -1.91 20,865 21,962.11 6,676.96 6,311.84 9,921,869 -2.54 -3.50 94.30
Dec 4, 2019 6,498.48 -0.65 13,851 9,633.34 6,665.29 6,465.47 10,114,860 -0.65 -1.62 98.08
Dec 3, 2019 6,540.81 0.17 24,465 26,132.58 6,663.47 6,381 10,180,743 0.00 -0.98 99.37
Dec 2, 2019 6,529.84 -1.15 11,430 11,513.35 6,715.04 6,529.84 10,163,674 -1.51 -1.15 99.03
Nov 29, 2019 6,605.58 -0.95 20,678 22,137.88 6,742.34 6,489.94 10,281,562 -0.37 -0.73 101.34
Nov 28, 2019 6,668.84 -1.60 20,671 19,702.94 6,893.72 6,602.94 10,380,019 0.59 0.22 103.27
Nov 27, 2019 6,777.36 2.22 38,075 34,242.57 6,961.95 6,568.41 10,548,935 2.22 1.85 106.58
Nov 26, 2019 6,629.94 -0.18 11,646 7,784 6,703.44 6,543.73 10,319,478 0.00 -0.37 102.08
Nov 25, 2019 6,641.91 0.72 12,729 12,045.43 6,748.01 6,592.05 10,338,111 -0.89 -0.19 102.45
Nov 22, 2019 6,594.29 0.37 13,607 14,189.23 6,700.69 6,420.18 10,263,987 -1.60 -0.90 101.00
Nov 21, 2019 6,569.72 0.18 6,061 5,169.83 6,749.55 6,474.59 10,225,743 -1.96 -1.27 100.25
Nov 20, 2019 6,558.05 -2.14 32,066 22,637.09 6,721.83 6,548.72 10,207,581 -2.14 -1.45 99.89
Nov 19, 2019 6,701.32 0.33 15,617 13,534.33 6,742.34 6,619.28 10,430,575 0.00 0.71 104.26
Nov 18, 2019 6,679.5 -1.32 29,443 22,332.97 6,801.42 6,585.38 10,396,616 1.21 0.38 103.60
Nov 15, 2019 6,768.63 0.47 25,369 18,100.58 6,776.54 6,637.36 10,535,351 2.56 1.72 106.31
Nov 14, 2019 6,737.27 2.80 58,004 37,443.61 6,737.27 6,554.01 10,486,538 2.09 1.25 105.36
Nov 13, 2019 6,554.01 -0.69 46,255 31,916.42 6,616.85 6,493.79 10,201,297 -0.69 -1.51 99.77
Nov 12, 2019 6,599.4 2.51 19,091 13,198.68 6,619.09 6,438 10,271,935 0.00 -0.82 101.15
Nov 11, 2019 6,438 -1.75 46,899 23,688.34 6,593.84 6,338.5 10,020,718 -1.27 -3.25 96.23
Nov 8, 2019 6,552.82 -0.57 15,244 11,902.44 6,797 6,534.74 10,199,440 0.50 -1.52 99.73
Nov 7, 2019 6,590.48 1.33 34,787 18,346.52 6,692.21 6,504.08 10,258,059 1.07 -0.96 100.88
Nov 6, 2019 6,504.08 -0.25 36,025 15,728.03 6,653.62 6,459 10,123,573 -0.25 -2.26 98.25
Nov 5, 2019 6,520.53 -1.63 94,944 52,208.16 6,678.5 6,479.51 10,149,176 0.00 -2.01 98.75
Nov 4, 2019 6,628.75 -0.38 166,213 73,869.57 6,740.7 6,575.41 10,317,621 -2.67 -0.38 102.05
Nov 1, 2019 6,654.3 -0.41 128,202 59,413.25 6,722.81 6,563.53 10,357,394 -2.29 0.00 102.83
Oct 31, 2019 6,681.79 -0.22 24,480 18,114.8 6,815.82 6,621.59 10,400,180 -1.89 -5.09 103.67
Oct 30, 2019 6,696.82 -1.67 30,142 30,328.73 6,826.78 6,611.53 10,423,569 -1.67 -4.87 104.12
Oct 29, 2019 6,810.33 -1.10 3,669 4,874.61 7,155.55 6,699.76 10,600,255 0.00 -3.26 107.58

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher