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 21, 2019 8,949.28 -0.08 21,694 44,022.73 8,956.68 8,799.11 48,443,305 -0.25 -0.90 9.46
Nov 20, 2019 8,956.68 -0.17 18,735 38,058.01 8,978.91 8,832.51 48,483,400 -0.17 -0.82 9.55
Nov 19, 2019 8,971.5 0.08 35,843 70,439.21 9,041.94 8,878.84 48,563,591 0.00 -0.66 9.73
Nov 18, 2019 8,964.09 2.17 61,448 117,897.99 9,040.05 8,774.06 48,523,496 3.78 -0.74 9.64
Nov 15, 2019 8,774.06 -1.24 24,740 48,543.36 8,884.36 8,774.06 47,494,840 1.58 -2.84 7.32
Nov 14, 2019 8,884.36 1.12 76,561 142,812.4 8,884.36 8,691.64 48,091,911 2.85 -1.62 8.67
Nov 13, 2019 8,786.18 1.72 34,626 67,237.69 8,786.18 8,637.9 47,560,462 1.72 -2.71 7.47
Nov 12, 2019 8,637.9 -2.31 67,381 130,953.98 8,871.43 8,586.05 46,757,810 0.00 -4.35 5.65
Nov 11, 2019 8,841.81 -0.69 21,560 40,871.21 8,932.58 8,687.06 47,861,550 -2.33 -2.09 8.15
Nov 8, 2019 8,902.95 -0.52 13,022 25,191.01 9,010.42 8,825.11 48,192,523 -1.66 -1.42 8.89
Nov 7, 2019 8,949.28 1.60 27,747 54,698.59 9,066.04 8,808.4 48,443,305 -1.15 -0.90 9.46
Nov 6, 2019 8,808.4 -2.70 25,479 51,199.57 9,104.96 8,808.4 47,680,748 -2.70 -2.46 7.74
Nov 5, 2019 9,053.11 -0.51 21,705 41,122.43 9,167.99 8,943.76 49,005,386 0.00 0.25 10.73
Nov 4, 2019 9,099.44 0.76 28,889 52,800.95 9,197.62 9,030.89 49,256,168 1.09 0.76 11.30
Nov 1, 2019 9,030.89 0.00 47,003 84,464.01 9,060.52 8,936.35 48,885,100 0.33 0.00 10.46
Oct 31, 2019 9,030.89 0.35 25,766 50,023.07 9,092.04 8,921.54 48,885,100 0.33 -0.81 10.46
Oct 30, 2019 8,999.38 -0.02 25,907 53,017.46 9,062.41 8,962.34 48,714,508 -0.02 -1.16 10.07
Oct 29, 2019 9,001.27 -1.68 35,210 67,081.81 9,162.47 8,969.75 48,724,719 0.00 -1.14 10.10
Oct 25, 2019 9,155.07 -0.50 23,789 43,729.67 9,218.09 9,071.7 49,557,256 -1.02 0.55 11.98
Oct 24, 2019 9,201.39 -0.86 19,162 37,961.89 9,355.19 9,073.59 49,808,038 -0.52 1.06 12.54
Oct 23, 2019 9,281.12 0.34 28,176 54,590.01 9,323.68 9,155.07 50,239,623 0.34 1.93 13.52
Oct 22, 2019 9,249.61 0.85 36,706 68,207.6 9,249.61 9,016.22 50,069,031 0.00 1.59 13.13
Oct 21, 2019 9,171.77 -1.65 73,872 152,528.88 9,449.74 9,123.55 49,647,657 3.45 0.73 12.18
Oct 18, 2019 9,325.57 -0.16 36,456 77,879.05 9,457.15 9,284.76 50,480,195 5.19 2.42 14.06
Oct 17, 2019 9,340.38 4.05 117,227 242,551.35 9,340.38 8,888 50,560,385 5.35 2.59 14.24
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher