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 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
Aug 6, 2019 9,612.69 -0.63 45,302 89,831.45 9,734.98 9,436.67 52,034,447 0.00 -2.96 17.57
Aug 5, 2019 9,673.84 -3.80 42,310 87,138.64 10,055.65 9,642.32 52,365,420 -2.34 -2.34 18.32
Aug 2, 2019 10,055.65 1.52 47,812 106,616.93 10,063.05 9,831.41 54,432,194 1.52 1.52 22.99
Aug 1, 2019 9,905.48 -0.47 40,188 87,751.22 10,031.54 9,794.24 53,619,331 0.00 0.00 21.16
Jul 31, 2019 9,951.81 0.47 60,598 129,862.82 10,061.17 9,742.39 53,870,113 0.47 10.74 21.72
Jul 30, 2019 9,905.48 -3.08 72,702 157,605.74 10,242.85 9,875.85 53,619,331 0.00 10.23 21.16
Jul 29, 2019 10,220.63 -0.92 57,362 122,694.57 10,376.31 10,189.11 55,325,247 -0.20 13.73 25.01
Jul 26, 2019 10,315.17 -0.47 52,203 112,999.64 10,433.82 10,315.17 55,837,022 0.72 14.79 26.17
Jul 25, 2019 10,363.39 0.43 73,550 158,235.11 10,433.82 10,161.37 56,098,015 1.19 15.32 26.76
Jul 24, 2019 10,318.94 0.76 67,561 141,458.85 10,326.35 10,068.71 55,857,443 0.76 14.83 26.21
Jul 23, 2019 10,241.1 -0.47 46,971 101,070.48 10,333.76 9,970.54 55,436,070 0.00 13.96 25.26
Jul 22, 2019 10,289.32 2.82 82,549 173,796.14 10,335.64 10,007.57 55,697,062 6.56 14.50 25.85
Jul 19, 2019 10,007.57 -0.02 24,453 53,182.78 10,142.92 9,874.11 54,171,948 3.65 11.36 22.40
Jul 18, 2019 10,009.46 -0.15 143,443 306,241.89 10,276.39 9,905.76 54,182,158 3.67 11.38 22.43
Jul 17, 2019 10,024.41 3.82 89,540 199,242.6 10,024.41 9,592.5 54,263,096 3.82 11.55 22.61
Jul 16, 2019 9,655.53 1.13 60,530 111,249.6 9,655.53 9,303.35 52,266,302 0.00 7.45 18.10
Jul 15, 2019 9,548.06 0.18 39,964 82,259.75 9,640.71 9,373.78 51,684,547 3.04 6.25 16.78
Jul 12, 2019 9,531.35 0.23 56,266 107,915 9,546.17 9,273.72 51,594,146 2.86 6.06 16.58
Jul 11, 2019 9,509.13 0.88 94,717 186,307.9 9,770.54 9,268.2 51,473,860 2.62 5.82 16.31
Jul 10, 2019 9,425.77 1.72 123,402 228,564.38 9,425.77 9,166.38 51,022,601 1.72 4.89 15.29
Jul 9, 2019 9,266.31 -3.31 58,216 120,779.42 9,709.26 8,982.68 50,159,432 0.00 3.11 13.34
Jul 8, 2019 9,583.2 -2.01 91,503 196,082.59 9,937.27 9,536.88 51,874,813 6.40 6.64 17.21
Jul 5, 2019 9,779.7 2.69 136,903 270,820.95 9,853.91 9,523.95 52,938,458 8.58 8.83 19.62
Jul 4, 2019 9,523.95 3.26 112,568 218,403.02 9,564.76 9,138.37 51,554,050 5.74 5.98 16.49

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher