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.%
Aug 16, 2019 6,447.33 -4.10 55,983 62,798.47 7,051.44 6,447.33 10,035,250 0.22 -17.55 96.52
Aug 14, 2019 6,723.28 4.51 139,350 159,026.38 7,233.36 6,433.29 10,464,754 4.51 -14.02 104.93
Aug 13, 2019 6,433.29 6.81 301,350 291,954.14 6,742.25 5,644.85 10,013,396 0.00 -17.73 96.09
Aug 12, 2019 6,023.1 -13.13 216,879 224,509.86 7,097.32 6,023.1 9,374,924 -35.44 -22.97 83.59
Aug 9, 2019 6,933.32 -10.23 139,117 156,965.33 8,051.82 6,728.28 10,791,684 -25.68 -11.33 111.33
Aug 8, 2019 7,723.66 -1.83 193,852 226,858.2 8,343.19 7,217.92 12,021,848 -17.21 -1.23 135.42
Aug 7, 2019 7,867.54 -15.66 254,954 295,207.25 9,594.19 7,518.87 12,245,795 -15.66 0.61 139.81
Aug 6, 2019 9,328.87 -7.84 442,691 524,390.96 11,171.7 9,092.35 14,520,349 0.00 19.30 184.35
Aug 5, 2019 10,122.22 17.67 435,274 467,639.29 10,245.28 8,602.32 15,755,192 41.62 29.45 208.53
Aug 2, 2019 8,602.32 10.01 187,408 175,693.3 8,741.96 7,566.36 13,389,474 20.35 10.01 162.20
Aug 1, 2019 7,819.46 3.21 113,422 140,996.77 7,945.13 7,575.96 12,170,958 9.40 0.00 138.34
Jul 31, 2019 7,575.96 5.99 153,490 179,826.37 7,610.86 7,147.65 11,791,946 5.99 47.20 130.92
Jul 30, 2019 7,147.65 15.08 164,237 156,812 7,162.49 6,211.02 11,125,293 0.00 38.88 117.86
Jul 29, 2019 6,211.02 1.75 116,406 91,565.26 6,285.82 6,054.54 9,667,421 4.92 20.68 89.32
Jul 26, 2019 6,104.22 2.21 174,485 111,643.41 6,131.52 5,828.39 9,501,190 3.12 18.60 86.06
Jul 25, 2019 5,971.96 0.39 68,819 72,133.75 6,043.22 5,776.29 9,295,337 0.89 16.04 82.03
Jul 24, 2019 5,948.8 0.49 54,127 43,377.66 6,043.93 5,752.87 9,259,278 0.49 15.59 81.32
Jul 23, 2019 5,919.56 -2.28 37,091 40,808.21 6,063.13 5,626.94 9,213,771 0.00 15.02 80.43
Jul 22, 2019 6,057.65 -1.08 17,899 18,026.22 6,123.54 5,956.61 9,428,701 4.14 17.70 84.64
Jul 19, 2019 6,123.54 2.00 40,192 49,771.43 6,187.94 5,948.8 9,531,264 5.28 18.98 86.65
Jul 18, 2019 6,003.35 3.74 93,315 90,785.52 6,165.38 5,786.65 9,344,186 3.21 16.64 82.99
Jul 17, 2019 5,786.65 -0.52 32,252 34,291.99 5,833.16 5,663.59 9,006,903 -0.52 12.43 76.38
Jul 16, 2019 5,816.71 4.68 29,995 35,058.83 5,816.71 5,556.78 9,053,682 0.00 13.02 77.30
Jul 15, 2019 5,556.78 0.58 28,243 34,424.56 5,758.63 5,474.61 8,649,102 18.36 7.97 69.37
Jul 12, 2019 5,524.7 1.99 35,046 41,541.31 5,696.19 5,288.27 8,599,167 17.68 7.34 68.40
Jul 11, 2019 5,416.97 4.71 48,913 50,458.89 5,635.67 5,173.37 8,431,493 15.38 5.25 65.11
Jul 10, 2019 5,173.37 10.20 116,132 114,605.5 5,312.92 4,694.74 8,052,323 10.20 0.52 57.69
Jul 9, 2019 4,694.74 -3.49 32,490 28,177.34 4,946.45 4,694.74 7,307,347 0.00 -8.78 43.10
Jul 8, 2019 4,864.41 -4.00 55,589 48,222.9 5,140.73 4,603.81 7,571,431 -5.36 -5.48 48.27

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher