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.%
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
Sep 4, 2019 9,480.98 -0.99 54,393 113,359.46 9,770.13 9,480.98 51,321,449 -0.99 -2.89 15.96
Sep 3, 2019 9,575.52 -2.23 38,653 81,647.39 9,842.45 9,575.52 51,833,224 0.00 -1.92 17.12
Sep 2, 2019 9,794.24 0.32 18,884 38,401.6 9,935.11 9,599.63 53,017,155 -0.58 0.32 19.80
Aug 30, 2019 9,762.72 -0.57 14,844 30,097.74 9,911 9,686.77 52,846,563 -0.90 -1.44 19.41
Aug 29, 2019 9,818.34 1.71 42,449 89,701.34 9,849.86 9,599.63 53,147,651 -0.34 -0.88 20.09
Aug 28, 2019 9,653.36 -2.01 45,162 93,390.04 9,914.77 9,647.84 52,254,597 -2.01 -2.55 18.07
Aug 27, 2019 9,851.75 0.59 52,038 110,419.04 9,981.44 9,686.77 53,328,453 0.00 -0.54 20.50
Aug 26, 2019 9,794.24 3.89 85,779 167,790.51 9,809.05 9,299.43 53,017,155 6.12 -1.12 19.80
Aug 23, 2019 9,427.38 0.35 62,518 117,874.07 9,566.37 9,349.54 51,031,318 2.15 -4.83 15.31
Aug 22, 2019 9,394.12 3.28 37,482 76,225.18 9,457.15 8,991.83 50,851,263 1.79 -5.16 14.90
Aug 21, 2019 9,095.67 -1.45 42,328 82,274.37 9,258.76 9,095.67 49,235,747 -1.45 -8.18 11.25
Aug 20, 2019 9,229.14 -0.86 23,680 45,503.34 9,382.94 9,153.18 49,958,209 0.00 -6.83 12.88
Aug 19, 2019 9,308.87 3.02 14,350 27,201.91 9,308.87 9,036.41 50,389,793 1.89 -6.02 13.86
Aug 16, 2019 9,036.41 -1.15 22,214 44,197.01 9,258.76 8,919.65 48,914,985 -1.10 -8.77 10.53
Aug 14, 2019 9,142 0.06 21,619 43,858.79 9,357.08 9,062.41 49,486,529 0.06 -7.71 11.82
Aug 13, 2019 9,136.48 -3.05 23,019 47,027.02 9,423.75 9,036.41 49,456,645 0.00 -7.76 11.75
Aug 12, 2019 9,423.75 -0.80 30,251 59,554.02 9,521.92 9,043.82 51,011,644 -1.97 -4.86 15.26
Aug 9, 2019 9,499.7 -0.08 36,451 71,607.91 9,599.77 9,236.54 51,422,807 -1.18 -4.10 16.19
Aug 8, 2019 9,507.11 0.69 51,522 104,382.69 9,507.11 9,357.08 51,462,902 -1.10 -4.02 16.28
Aug 7, 2019 9,442.19 -1.77 33,714 69,065.81 9,768.38 9,375.53 51,111,508 -1.77 -4.68 15.49

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher