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.%
Oct 11, 2019 10,770.72 1.25 52,204 566,673.75 10,771.48 10,570.9 5,814,420,506 0.35 -2.81 6.53
Oct 10, 2019 10,637.39 -0.68 50,637 1,167,420.71 10,709.78 10,542.44 5,742,443,359 -0.89 -4.01 5.21
Oct 9, 2019 10,709.78 -0.22 45,155 794,077.15 10,815.74 10,668.46 5,781,523,682 -0.22 -3.36 5.92
Oct 8, 2019 10,733.2 -0.32 57,757 715,507.89 10,836.48 10,607.18 5,794,162,607 0.00 -3.15 6.16
Oct 7, 2019 10,767.39 -0.87 38,019 566,455.79 10,862.4 10,655.36 5,812,622,573 -2.84 -2.84 6.49
Oct 4, 2019 10,862.4 1.27 97,797 1,339,412.3 10,893.32 10,712.47 5,863,912,813 -1.98 -1.98 7.43
Oct 3, 2019 10,726.41 -1.37 131,554 1,736,525.03 10,875.78 10,572.17 5,790,498,322 -3.21 -3.21 6.09
Oct 2, 2019 10,875.78 -1.86 146,094 1,633,896.69 11,081.88 10,716.73 5,871,135,023 -1.86 -1.86 7.57
Oct 1, 2019 11,081.88 -0.53 39,582 268,327.58 11,240.78 11,036.53 5,982,395,228 0.00 0.00 9.60
Sep 30, 2019 11,141.04 -0.75 77,283 1,303,798.46 11,225.52 11,013.6 6,014,331,603 0.56 -1.89 10.19
Sep 27, 2019 11,225.5 1.40 68,923 1,001,538.89 11,266.95 11,063.51 6,059,925,831 1.32 -1.14 11.02
Sep 26, 2019 11,070.31 0.94 45,848 447,122.35 11,154.68 10,967.57 5,976,147,835 -0.08 -2.51 9.49
Sep 25, 2019 10,967.57 -1.00 61,624 1,087,853.91 11,078.71 10,894.06 5,920,688,557 -1.00 -3.41 8.47
Sep 24, 2019 11,078.71 0.33 57,865 722,311.87 11,079.67 10,967.98 5,980,682,041 0.00 -2.44 9.57
Sep 23, 2019 11,041.97 -1.14 34,204 536,761.56 11,169.02 11,023.19 5,960,850,135 0.29 -2.76 9.21
Sep 20, 2019 11,169.02 -1.22 122,432 3,028,170.22 11,362.25 11,077.39 6,029,435,099 1.44 -1.64 10.47
Sep 19, 2019 11,306.43 0.53 98,989 472,545.88 11,414.09 11,247.21 6,103,612,594 2.69 -0.43 11.83
Sep 18, 2019 11,247.21 2.15 77,239 1,368,979.02 11,317.35 11,009.98 6,071,647,257 2.15 -0.95 11.24
Sep 17, 2019 11,009.98 -0.37 77,692 1,559,852.84 11,247.03 11,009.98 5,943,581,990 0.00 -3.04 8.89
Sep 16, 2019 11,051.09 0.78 137,196 1,858,218.7 11,150.71 10,822.79 5,965,771,604 -0.72 -2.68 9.30
Sep 13, 2019 10,965.9 -2.16 163,037 1,327,807.96 11,208.15 10,903.85 5,919,785,917 -1.49 -3.43 8.46
Sep 12, 2019 11,207.83 -0.30 80,050 742,288.93 11,341.79 11,179.25 6,050,387,469 0.69 -1.30 10.85
Sep 11, 2019 11,242.05 0.99 139,171 1,072,314.87 11,304.84 11,119.23 6,068,859,339 0.99 -1.00 11.19
Sep 10, 2019 11,131.38 -2.33 65,354 702,335.41 11,397.29 11,116.35 6,009,116,055 0.00 -1.97 10.09
Sep 9, 2019 11,396.98 -2.50 53,412 545,637.13 11,689.64 11,385.67 6,152,499,282 -0.87 0.37 12.72
Sep 6, 2019 11,689.64 -0.49 135,398 265,772.52 11,799.22 11,686.05 6,310,483,314 1.68 2.94 15.62
Sep 5, 2019 11,747.08 1.55 112,252 686,555.85 11,782.06 11,567.4 6,341,493,869 2.18 3.45 16.18
Sep 4, 2019 11,567.4 0.61 89,182 805,129.65 11,693.79 11,496.8 6,244,493,723 0.61 1.87 14.41
Sep 3, 2019 11,496.8 2.05 56,951 528,952.21 11,497.11 11,265.51 6,206,381,575 0.00 1.25 13.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher