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 23, 2019 11,056.78 -0.79 40,510 553,300.44 11,145.52 10,968.02 6,020,862,657 -0.47 -6.18 9.36
Aug 22, 2019 11,145.25 0.11 61,059 452,918.98 11,187.84 11,004.57 6,069,035,859 0.33 -5.43 10.23
Aug 21, 2019 11,132.56 0.21 53,110 557,011.52 11,230.17 11,068.21 6,062,125,891 0.21 -5.54 10.11
Aug 20, 2019 11,108.95 -0.52 98,332 530,731.19 11,168.66 11,045.41 6,049,269,377 0.00 -5.74 9.87
Aug 19, 2019 11,167.47 1.26 102,972 995,830.87 11,191.01 11,028.95 6,081,135,599 -0.64 -5.24 10.45
Aug 16, 2019 11,028.95 0.18 80,999 1,799,797.83 11,149.76 10,982.18 6,005,705,839 -1.87 -6.42 9.08
Aug 14, 2019 11,009.32 -2.05 122,694 776,039.17 11,318.97 11,002.56 5,995,013,814 -2.05 -6.58 8.89
Aug 13, 2019 11,239.51 -0.17 125,287 1,879,539.04 11,388.78 11,077.55 6,120,363,818 0.00 -4.63 11.16
Aug 12, 2019 11,258.55 0.93 57,077 1,192,036.53 11,295.65 10,949.64 6,130,732,724 -0.36 -4.47 11.35
Aug 9, 2019 11,154.27 -0.98 76,457 1,104,977.79 11,363.11 11,079.46 6,073,949,232 -1.29 -5.35 10.32
Aug 8, 2019 11,264.53 -0.36 146,711 2,510,611.63 11,336.43 10,877.98 6,133,988,893 -0.31 -4.42 11.41
Aug 7, 2019 11,304.94 0.05 114,516 794,380.84 11,433.26 11,282.77 6,155,990,427 0.05 -4.08 11.81
Aug 6, 2019 11,299.55 0.59 85,860 1,330,390.54 11,382.17 11,169.72 6,153,056,983 0.00 -4.12 11.76
Aug 5, 2019 11,233.75 -3.28 401,753 1,454,425.59 11,614.39 11,233.75 6,117,227,823 -4.74 -4.68 11.11
Aug 2, 2019 11,614.39 -1.45 57,278 537,433.62 11,785.25 11,592.9 6,324,501,186 -1.51 -1.45 14.87
Aug 1, 2019 11,785.25 0.94 40,904 363,669.84 11,785.88 11,646.15 6,417,538,905 -0.06 0.00 16.56
Jul 31, 2019 11,675.2 -0.99 98,486 1,290,735.04 11,792.46 11,613.76 6,357,613,029 -0.99 -8.46 15.47
Jul 30, 2019 11,792.46 0.01 74,791 1,042,858 11,853.29 11,685.12 6,421,467,518 0.00 -7.54 16.63
Jul 29, 2019 11,791.06 0.24 32,409 675,539.14 11,911.85 11,763.31 6,420,705,722 1.65 -7.55 16.62
Jul 26, 2019 11,763.31 0.49 37,557 503,183.84 11,801.12 11,583.19 6,405,592,314 1.41 -7.76 16.34
Jul 25, 2019 11,705.52 1.69 189,579 1,711,318.78 11,809.44 11,499.95 6,374,123,238 0.91 -8.22 15.77
Jul 24, 2019 11,510.56 -0.77 79,221 1,256,713.9 11,600.9 11,422.79 6,267,959,766 -0.77 -9.75 13.84
Jul 23, 2019 11,599.95 1.92 39,991 619,498.71 11,617.56 11,381.84 6,316,640,085 0.00 -9.05 14.73
Jul 22, 2019 11,381.84 0.19 111,038 787,439.97 11,444.06 11,289.7 6,197,868,825 1.68 -10.76 12.57
Jul 19, 2019 11,359.89 -0.64 130,567 2,860,764.91 11,530.22 11,289.48 6,185,914,756 1.48 -10.93 12.35
Jul 18, 2019 11,432.91 -0.25 76,999 1,119,468.05 11,461.54 11,258.98 6,225,675,339 2.13 -10.36 13.08
Jul 17, 2019 11,461.54 2.39 97,684 1,793,029.44 11,461.54 11,194.13 6,241,267,167 2.39 -10.13 13.36
Jul 16, 2019 11,194.13 -0.73 103,167 1,898,952.88 11,275.9 11,087.49 6,095,652,811 0.00 -12.23 10.71
Jul 15, 2019 11,275.9 -1.51 64,419 1,456,236.89 11,449.22 11,167.89 6,140,177,266 -3.69 -11.59 11.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher