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 22, 2020 9,110.35 -0.87 40,708 79,549.27 9,264.15 9,110.35 49,315,191 0.00 2.77 2.77
Jan 21, 2020 9,190.08 -0.68 54,157 107,289.76 9,253.11 9,043.68 49,746,775 -1.98 3.67 3.67
Jan 20, 2020 9,253.11 0.18 24,056 47,592.95 9,292.03 9,190.08 50,087,959 -1.30 4.38 4.38
Jan 17, 2020 9,236.41 -1.17 24,703 48,334.88 9,353.17 9,229 49,997,557 -1.48 4.19 4.19
Jan 16, 2020 9,345.76 -0.32 38,471 78,824.34 9,406.91 9,262.4 50,589,523 -0.32 5.43 5.43
Jan 15, 2020 9,375.39 1.40 33,196 64,285.12 9,375.39 9,221.59 50,749,904 0.00 5.76 5.76
Jan 14, 2020 9,245.7 -0.46 55,243 109,008.65 9,297.55 9,149.27 50,047,863 4.47 4.30 4.30
Jan 13, 2020 9,288.26 -0.95 126,139 246,496.26 9,431.01 9,186.3 50,278,224 4.95 4.78 4.78
Jan 10, 2020 9,377.28 2.45 117,509 239,323.23 9,442.19 9,153.04 50,760,115 5.96 5.78 5.78
Jan 9, 2020 9,153.04 3.42 383,230 771,546.99 9,319.91 8,850.02 49,546,299 3.42 3.25 3.25
Jan 8, 2020 8,850.02 -0.70 40,113 76,905.58 8,912.1 8,693.39 47,906,004 0.00 -0.17 -0.17
Jan 7, 2020 8,912.1 0.00 19,800 38,605.99 8,951.03 8,833.32 48,242,082 0.53 0.53 0.53
Jan 3, 2020 8,912.1 -0.33 26,981 51,144.22 8,956.55 8,803.69 48,242,082 0.53 0.53 0.53
Jan 2, 2020 8,941.73 0.87 35,183 67,402.56 9,004.76 8,850.96 48,402,463 0.87 0.87 0.87
Dec 31, 2019 8,864.83 -0.88 18,317 34,906.22 8,943.62 8,786.05 47,986,194 0.00 -0.55 8.43
Dec 30, 2019 8,943.62 0.33 45,728 82,399.88 8,951.03 8,811.1 48,412,674 0.31 0.33 9.39
Dec 27, 2019 8,913.99 -0.02 28,271 53,839.39 8,982.54 8,828.74 48,252,292 -0.02 0.00 9.03
Dec 23, 2019 8,915.88 2.51 66,040 127,572.89 8,939.98 8,493.26 48,262,503 0.69 0.02 9.05
Dec 20, 2019 8,697.16 -1.47 44,221 85,443.56 8,873.18 8,689.75 47,078,572 -1.78 -2.43 6.38
Dec 19, 2019 8,826.85 -0.31 34,493 63,504.13 8,854.73 8,665.65 47,780,613 -0.31 -0.98 7.96
Dec 18, 2019 8,854.73 0.00 30,580 58,605.06 8,934.46 8,730.56 47,931,530 0.00 -0.66 8.30
Dec 17, 2019 8,854.73 1.43 36,087 67,113.26 8,873.32 8,715.75 47,931,530 0.00 -0.66 8.30
Dec 16, 2019 8,729.62 0.01 14,665 28,571.9 8,775.95 8,699.05 47,254,269 0.37 -2.07 6.77
Dec 13, 2019 8,728.68 0.72 40,573 73,793.67 8,886.25 8,659.18 47,249,163 0.36 -2.08 6.76
Dec 12, 2019 8,666.59 -2.29 34,226 64,044.14 8,869.55 8,666.59 46,913,085 -0.35 -2.78 6.00
Dec 11, 2019 8,869.55 1.98 42,397 76,604.39 8,869.55 8,697.16 48,011,721 1.98 -0.50 8.49
Dec 10, 2019 8,697.16 -0.16 23,464 42,510.37 8,736.08 8,603.56 47,078,572 0.00 -2.43 6.38
Dec 9, 2019 8,711.03 -1.25 47,277 85,608.97 8,821.33 8,665.65 47,153,657 -2.88 -2.28 6.55

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher