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 14, 2019 11,295.41 4.63 153,569 3,130,071.4 11,357.47 10,795.4 6,097,668,705 9.88 10.16 11.72
Nov 13, 2019 10,795.4 5.02 315,731 8,985,578.74 11,128.39 10,279.53 5,827,744,326 5.02 5.28 6.77
Nov 12, 2019 10,279.53 0.88 66,629 1,175,574.77 10,296.6 10,189.65 5,549,256,651 0.00 0.25 1.67
Nov 11, 2019 10,189.65 -0.70 55,281 872,218.26 10,268.51 10,146.61 5,500,736,889 -0.40 -0.62 0.78
Nov 8, 2019 10,261.12 -0.10 366,529 1,130,521.96 10,341.89 10,242.68 5,539,319,902 0.30 0.07 1.49
Nov 7, 2019 10,271.71 0.40 63,892 929,092.36 10,323.84 10,227.35 5,545,034,003 0.40 0.18 1.59
Nov 6, 2019 10,230.95 0.00 99,776 1,755,986.27 10,230.95 10,119.21 5,523,032,811 0.00 -0.22 1.19
Nov 5, 2019 10,230.87 0.35 100,559 1,466,668.03 10,231.19 10,125.49 5,522,988,930 0.00 -0.22 1.19
Nov 4, 2019 10,195.67 -0.56 71,562 957,165.25 10,269.86 10,139.08 5,503,984,972 0.77 -0.56 0.84
Nov 1, 2019 10,253.57 -0.82 81,223 1,519,966.96 10,357.37 10,198.52 5,535,241,795 1.34 0.00 1.41
Oct 31, 2019 10,338.69 1.16 57,318 1,036,321.64 10,338.69 10,179.26 5,581,193,601 2.18 -6.71 2.25
Oct 30, 2019 10,219.89 1.00 146,089 1,467,164.4 10,282.58 10,090.89 5,517,062,215 1.00 -7.78 1.08
Oct 29, 2019 10,118.22 -2.08 139,399 3,596,279.15 10,373.93 10,081.28 5,462,178,753 0.00 -8.70 0.07
Oct 25, 2019 10,333.3 -1.33 70,474 1,704,558.99 10,540.43 10,329 5,578,283,136 -2.81 -6.75 2.20
Oct 24, 2019 10,472.65 0.46 50,493 892,931.18 10,494.92 10,351.25 5,653,510,215 -1.49 -5.50 3.58
Oct 23, 2019 10,424.49 -1.95 65,307 1,368,211.72 10,631.58 10,421.03 5,627,511,353 -1.95 -5.93 3.10
Oct 22, 2019 10,631.58 1.02 67,864 566,171.07 10,746.73 10,450.03 5,739,308,149 0.00 -4.06 5.15
Oct 21, 2019 10,524.32 -0.62 171,423 903,954.99 10,619.31 10,479.84 5,681,404,009 -1.95 -5.03 4.09
Oct 18, 2019 10,589.45 0.86 96,884 2,113,667.97 10,589.45 10,377.43 5,716,562,348 -1.34 -4.44 4.73
Oct 17, 2019 10,498.71 -1.68 131,384 2,069,087.19 10,677.98 10,427.41 5,667,576,585 -2.19 -5.26 3.84
Oct 16, 2019 10,677.98 -0.52 48,850 1,075,055.6 10,884.93 10,652.12 5,764,355,815 -0.52 -3.64 5.61
Oct 15, 2019 10,733.47 -0.86 126,264 1,568,702.2 10,826.05 10,629.43 5,794,311,863 0.00 -3.14 6.16
Oct 14, 2019 10,826.05 0.51 40,618 432,884.16 10,852.61 10,693.51 5,844,287,875 0.87 -2.31 7.07
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher