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.%
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
Oct 23, 2019 5,820.65 -0.62 150,651 94,165.86 5,865.09 5,798.2 165,236,498 -0.62 0.53 46.91
Oct 22, 2019 5,856.78 0.98 348,244 415,511.79 5,862.95 5,800.08 166,262,075 0.00 1.15 47.82
Oct 21, 2019 5,800.08 -0.17 92,662 63,040.22 5,834.1 5,794.73 164,652,539 1.19 0.17 46.39
Oct 18, 2019 5,809.88 0.28 97,021 111,420.24 5,825.74 5,777.39 164,930,810 1.36 0.34 46.64
Oct 17, 2019 5,793.71 0.40 190,108 126,818.72 5,793.71 5,753.85 164,471,834 1.08 0.06 46.23
Oct 16, 2019 5,770.68 0.68 151,138 128,626.23 5,778.8 5,709.51 163,818,005 0.68 -0.33 45.65
Oct 15, 2019 5,731.72 0.31 130,088 212,070.69 5,754.67 5,712.92 162,712,027 0.00 -1.01 44.66
Oct 14, 2019 5,713.82 -0.26 146,775 144,484.15 5,728.62 5,675.86 162,203,823 1.09 -1.32 44.21
Oct 11, 2019 5,728.62 0.55 660,733 386,802.03 5,735.44 5,680.67 162,624,127 1.36 -1.06 44.59
Oct 10, 2019 5,697.41 -0.57 127,320 140,388.72 5,763.96 5,684.05 161,738,138 0.80 -1.60 43.80
Oct 9, 2019 5,730.27 1.39 186,641 258,802.51 5,730.27 5,651.94 162,670,918 1.39 -1.03 44.63
Oct 8, 2019 5,651.94 -0.96 143,241 125,547.79 5,706.5 5,593.8 160,447,328 0.00 -2.39 42.65
Oct 7, 2019 5,706.5 0.05 165,801 227,601.07 5,729.8 5,661.31 161,996,122 -1.44 -1.44 44.03
Oct 4, 2019 5,703.79 0.39 295,855 229,837.99 5,721.84 5,645.34 161,919,193 -1.49 -1.49 43.96
Oct 3, 2019 5,681.82 -0.05 377,207 299,727.77 5,720.3 5,630.68 161,295,523 -1.87 -1.87 43.41
Oct 2, 2019 5,684.56 -1.82 450,511 356,654.27 5,796.88 5,670.47 161,373,192 -1.82 -1.82 43.47

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher