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 16, 2019 8,977.02 1.25 28,394 56,059.84 8,991.83 8,733.25 48,593,476 1.25 -1.41 9.80
Oct 15, 2019 8,865.78 0.53 24,223 45,822.42 8,980.65 8,775.95 47,991,300 0.00 -2.63 8.44
Oct 14, 2019 8,819.45 -2.66 29,279 55,349.91 9,067.79 8,797.23 47,740,517 1.58 -3.14 7.87
Oct 11, 2019 9,060.38 2.54 32,996 63,020.48 9,060.38 8,789.82 49,044,734 4.35 -0.49 10.82
Oct 10, 2019 8,836.15 1.43 16,051 31,640.72 8,882.48 8,711.97 47,830,918 1.77 -2.95 8.08
Oct 9, 2019 8,711.97 0.34 40,009 76,143.35 8,729.62 8,589.69 47,158,762 0.34 -4.32 6.56
Oct 8, 2019 8,682.35 -2.27 21,366 39,916.46 8,915.88 8,590.63 46,998,381 0.00 -4.64 6.20
Oct 7, 2019 8,884.36 0.71 23,447 44,537.11 8,915.88 8,815.81 48,091,911 -2.42 -2.42 8.67
Oct 4, 2019 8,821.33 0.17 34,847 66,435.85 9,021.46 8,775 47,750,728 -3.12 -3.12 7.90
Oct 3, 2019 8,806.52 -0.38 43,188 82,068.34 8,902.95 8,739.85 47,670,537 -3.28 -3.28 7.71
Oct 2, 2019 8,839.92 -2.91 70,670 131,364.14 9,104.96 8,713.86 47,851,340 -2.91 -2.91 8.12
Oct 1, 2019 9,104.96 -2.17 33,169 65,084 9,353.31 9,041.94 49,286,053 0.00 0.00 11.36
Sep 30, 2019 9,306.98 -0.95 81,569 157,582.48 9,442.19 9,245.84 50,379,583 0.26 -4.67 13.84
Sep 27, 2019 9,395.86 1.34 40,751 85,148.89 9,427.38 9,271.69 50,860,726 1.22 -3.76 14.92
Sep 26, 2019 9,271.69 0.02 64,669 121,909.29 9,314.25 9,179.04 50,188,570 -0.12 -5.03 13.40
Sep 25, 2019 9,269.81 -0.14 92,248 187,105.26 9,367.98 9,136.34 50,178,360 -0.14 -5.05 13.38
Sep 24, 2019 9,282.73 -0.99 136,406 283,959.37 9,531.08 9,267.92 50,248,340 0.00 -4.92 13.54
Sep 23, 2019 9,375.39 2.47 88,732 180,458.69 9,401.39 9,015.8 50,749,904 0.10 -3.97 14.67
Sep 20, 2019 9,149.27 -1.26 48,928 95,530.74 9,295.66 9,064.02 49,525,878 -2.32 -6.28 11.91
Sep 19, 2019 9,266.03 -1.17 42,463 85,017.86 9,434.65 9,141.86 50,157,939 -1.07 -5.09 13.33
Sep 18, 2019 9,375.39 0.10 44,083 85,783.91 9,464.28 9,236.41 50,749,904 0.10 -3.97 14.67
Sep 17, 2019 9,366.1 0.50 33,995 65,045.62 9,366.1 9,123.28 50,699,598 0.00 -4.06 14.56
Sep 16, 2019 9,319.77 0.58 52,681 102,655.14 9,319.77 8,999.1 50,448,816 0.02 -4.54 13.99
Sep 13, 2019 9,266.03 0.34 37,945 74,833.89 9,286.37 9,071.43 50,157,939 -0.56 -5.09 13.33
Sep 12, 2019 9,234.52 -0.50 24,685 49,142.16 9,379.03 9,127.05 49,987,347 -0.89 -5.41 12.95
Sep 11, 2019 9,280.85 -0.40 30,080 59,927.11 9,438.42 9,178.9 50,238,129 -0.40 -4.94 13.52
Sep 10, 2019 9,317.88 -0.69 27,529 54,988.42 9,479.09 9,232.63 50,438,605 0.00 -4.56 13.97
Sep 9, 2019 9,382.8 -0.88 37,649 76,336.66 9,466.16 9,288.26 50,789,999 -2.01 -3.89 14.76
Sep 6, 2019 9,466.16 -0.64 40,082 83,141.98 9,638.55 9,312.36 51,241,258 -1.14 -3.04 15.78
Sep 5, 2019 9,527.31 0.49 74,984 156,189.78 9,653.36 9,416.06 51,572,231 -0.50 -2.41 16.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher