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.%
Jan 27, 2020 12,195.08 -0.85 31,617 399,977.08 12,310.44 12,180.33 6,606,904,893 0.47 8.27 8.27
Jan 24, 2020 12,299.06 0.87 69,880 932,171.71 12,378.41 12,193.1 6,663,239,426 1.33 9.19 9.19
Jan 23, 2020 12,193.1 0.45 42,856 382,067.86 12,193.1 12,108.2 6,605,833,054 0.45 8.25 8.25
Jan 22, 2020 12,138.19 -0.50 86,944 623,458.3 12,198.69 12,075.98 6,576,087,876 0.00 7.76 7.76
Jan 21, 2020 12,198.69 0.01 140,695 1,527,919.95 12,198.69 12,027.55 6,608,862,556 1.55 8.30 8.30
Jan 20, 2020 12,197.43 0.71 84,523 1,034,915.74 12,197.43 11,953.01 6,608,182,004 1.54 8.29 8.29
Jan 17, 2020 12,111.88 0.70 125,015 2,163,524.25 12,119.69 12,027.69 6,561,830,679 0.83 7.53 7.53
Jan 16, 2020 12,027.69 0.13 111,652 1,724,554.16 12,115.53 11,908.33 6,516,220,213 0.13 6.78 6.78
Jan 15, 2020 12,012.3 2.04 89,419 1,712,460.72 12,043.44 11,771.86 6,507,883,888 0.00 6.64 6.64
Jan 14, 2020 11,771.86 2.58 123,999 1,462,713.6 11,826.7 11,475.57 6,377,618,239 2.08 4.51 4.51
Jan 13, 2020 11,475.57 -2.10 119,920 503,161.77 11,721.43 11,474.88 6,217,100,867 -0.49 1.88 1.88
Jan 10, 2020 11,721.31 1.92 98,424 1,319,052.6 11,751.43 11,501.04 6,350,231,227 1.64 4.06 4.06
Jan 9, 2020 11,501.04 -0.27 57,797 977,094.52 11,634.97 11,489.9 6,220,170,123 -0.27 2.10 2.10
Jan 8, 2020 11,532.05 0.71 41,618 864,277.63 11,532.05 11,383.29 6,236,939,069 0.00 2.38 2.38
Jan 7, 2020 11,450.99 0.73 36,977 690,920.64 11,567.82 11,368.47 6,193,100,765 1.66 1.66 1.66
Jan 3, 2020 11,368.47 0.51 41,338 872,674.24 11,383.29 11,290.73 6,148,472,420 0.93 0.93 0.93
Jan 2, 2020 11,310.56 0.41 41,324 792,738.68 11,416.9 11,264.09 6,117,148,759 0.41 0.41 0.41
Dec 31, 2019 11,264.09 -0.67 45,048 812,036.21 11,339.51 11,143.46 6,092,016,532 0.00 -0.24 11.41
Dec 30, 2019 11,339.51 0.26 390,120 1,190,312.87 11,339.51 11,218.15 6,145,657,843 0.64 0.43 12.15
Dec 27, 2019 11,310.13 0.38 328,384 1,034,907.06 11,393.37 11,245.59 6,129,733,898 0.38 0.17 11.86
Dec 23, 2019 11,267.48 2.07 1,823,911 1,402,863.78 11,271.63 11,035.66 6,106,619,147 2.32 -0.21 11.44
Dec 20, 2019 11,039.34 -0.66 1,976,193 4,244,716.15 11,123.78 10,968.35 5,959,428,557 0.24 -2.23 9.18
Dec 19, 2019 11,112.7 -1.41 1,406,259 1,962,219.82 11,271.39 11,083.44 5,999,033,148 0.91 -1.58 9.91
Dec 18, 2019 11,271.39 2.35 7,604,155 3,594,301.12 11,271.39 11,012.37 6,084,699,208 2.35 -0.18 11.48
Dec 17, 2019 11,012.37 -0.83 67,656 1,365,209.19 11,167.31 10,975.11 5,944,869,569 0.00 -2.47 8.92
Dec 16, 2019 11,104.51 1.25 78,903 2,023,690.92 11,233.49 10,967.84 5,994,613,679 1.22 -1.65 9.83
Dec 13, 2019 10,967.84 -0.10 115,352 2,959,510.5 11,160.41 10,790.2 5,920,834,780 -0.03 -2.86 8.48
Dec 12, 2019 10,978.59 -0.52 36,039 630,968.3 11,087.54 10,885.38 5,926,637,557 0.07 -2.77 8.58
Dec 11, 2019 11,035.72 0.59 55,971 701,795.46 11,035.72 10,893.22 5,957,474,172 0.59 -2.26 9.15

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher