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 5,733.19 0.01 103,244 108,465.52 5,761.73 5,718.78 166,164,147 -1.27 -1.78 44.70
Dec 5, 2019 5,732.86 -0.63 71,505 93,265.76 5,789.03 5,732.86 166,154,591 -1.27 -1.79 44.69
Dec 4, 2019 5,769.21 -0.65 257,621 150,281.29 5,843.32 5,736 167,208,142 -0.65 -1.16 45.61
Dec 3, 2019 5,806.81 -0.84 171,130 179,794.66 5,860.11 5,744.46 168,504,423 0.00 -0.52 46.56
Dec 2, 2019 5,856.14 0.32 122,495 123,368.22 5,857.34 5,809.54 169,935,865 0.99 0.32 47.80
Nov 29, 2019 5,837.18 0.53 209,162 205,645.7 5,837.18 5,780.64 169,385,657 0.67 0.08 47.33
Nov 28, 2019 5,806.22 0.03 239,957 393,515.14 5,815.58 5,774.56 176,797,721 0.13 -0.45 46.54
Nov 27, 2019 5,804.38 0.10 207,161 339,397.39 5,836.31 5,768.03 176,741,942 0.10 -0.48 46.50
Nov 26, 2019 5,798.53 0.32 444,410 1,252,290.31 5,804.63 5,755.58 176,563,581 0.00 -0.58 46.35
Nov 25, 2019 5,780.27 -0.35 195,404 203,072.43 5,833.77 5,771.99 176,007,745 -1.21 -0.90 45.89
Nov 22, 2019 5,800.76 0.20 145,867 274,937.82 5,804.85 5,771.88 164,671,854 -0.86 -0.55 46.41
Nov 21, 2019 5,789.01 -0.64 191,313 410,976.03 5,826.55 5,747.65 164,338,317 -1.06 -0.75 46.11
Nov 20, 2019 5,826.55 -0.42 190,486 287,819.09 5,850.95 5,789.61 165,404,148 -0.42 -0.10 47.06
Nov 19, 2019 5,850.95 0.66 232,611 395,510.73 5,850.95 5,786.34 166,096,700 0.00 0.31 47.67
Nov 18, 2019 5,812.79 -0.29 123,242 189,555.89 5,843.29 5,795.13 165,013,435 0.01 -0.34 46.71
Nov 15, 2019 5,829.79 -0.28 161,547 136,678.91 5,866.45 5,818.05 165,496,081 0.30 -0.05 47.14
Nov 14, 2019 5,846.09 0.88 299,179 361,329.75 5,850.56 5,794.82 165,958,690 0.58 0.23 47.55
Nov 13, 2019 5,794.82 -0.30 107,860 110,605.83 5,830.48 5,764.8 164,503,356 -0.30 -0.65 46.26
Nov 12, 2019 5,812.4 0.41 84,894 59,554.97 5,822.25 5,775.76 165,002,371 0.00 -0.35 46.70
Nov 11, 2019 5,788.69 -0.51 275,476 127,013.48 5,822.05 5,713.49 164,329,374 -0.39 -0.75 46.10
Nov 8, 2019 5,818.28 -0.74 187,717 233,054.65 5,877.09 5,805.27 165,169,277 0.12 -0.25 46.85
Nov 7, 2019 5,861.68 0.83 221,303 164,751.31 5,861.68 5,771.51 166,401,443 0.86 0.50 47.94
Nov 6, 2019 5,813.6 0.04 321,796 235,213.01 5,817.66 5,776.6 165,036,370 0.04 -0.33 46.73
Nov 5, 2019 5,811.5 -0.12 177,893 108,995.86 5,818.21 5,759.56 164,976,837 0.00 -0.36 46.68
Nov 4, 2019 5,818.21 -0.25 188,205 119,371.1 5,857.21 5,818.21 165,167,234 0.29 -0.25 46.85
Nov 1, 2019 5,832.65 0.19 183,899 140,901.82 5,841.45 5,799.3 165,577,328 0.54 0.00 47.21
Oct 31, 2019 5,821.58 0.36 376,705 169,806.73 5,826.69 5,793.8 165,263,089 0.34 0.54 46.93
Oct 30, 2019 5,800.97 -0.01 114,513 62,475.62 5,812.96 5,768.43 164,677,872 -0.01 0.19 46.41
Oct 29, 2019 5,801.59 -0.66 76,834 84,556.95 5,845.76 5,777.64 164,695,486 0.00 0.20 46.43
Oct 25, 2019 5,840.27 0.24 142,603 172,829.78 5,847.38 5,773.13 165,793,508 -0.28 0.87 47.40
Oct 24, 2019 5,826.29 0.10 167,380 174,958.55 5,841.76 5,789.5 165,396,626 -0.52 0.63 47.05

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher