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 16, 2019 11,051.09 0.78 137,196 1,858,218.7 11,150.71 10,822.79 5,965,771,604 -0.72 -2.68 9.30
Sep 13, 2019 10,965.9 -2.16 163,037 1,327,807.96 11,208.15 10,903.85 5,919,785,917 -1.49 -3.43 8.46
Sep 12, 2019 11,207.83 -0.30 80,050 742,288.93 11,341.79 11,179.25 6,050,387,469 0.69 -1.30 10.85
Sep 11, 2019 11,242.05 0.99 139,171 1,072,314.87 11,304.84 11,119.23 6,068,859,339 0.99 -1.00 11.19
Sep 10, 2019 11,131.38 -2.33 65,354 702,335.41 11,397.29 11,116.35 6,009,116,055 0.00 -1.97 10.09
Sep 9, 2019 11,396.98 -2.50 53,412 545,637.13 11,689.64 11,385.67 6,152,499,282 -0.87 0.37 12.72
Sep 6, 2019 11,689.64 -0.49 135,398 265,772.52 11,799.22 11,686.05 6,310,483,314 1.68 2.94 15.62
Sep 5, 2019 11,747.08 1.55 112,252 686,555.85 11,782.06 11,567.4 6,341,493,869 2.18 3.45 16.18
Sep 4, 2019 11,567.4 0.61 89,182 805,129.65 11,693.79 11,496.8 6,244,493,723 0.61 1.87 14.41
Sep 3, 2019 11,496.8 2.05 56,951 528,952.21 11,497.11 11,265.51 6,206,381,575 0.00 1.25 13.71
Sep 2, 2019 11,265.51 -0.79 26,923 236,922.71 11,377.61 11,265.51 6,081,524,859 0.76 -0.79 11.42
Aug 30, 2019 11,355.24 1.29 84,256 961,632.45 11,421.84 11,199.66 6,183,384,826 1.56 -3.65 12.31
Aug 29, 2019 11,210.9 0.37 113,481 1,923,490.92 11,324.79 11,062.93 6,104,782,208 0.27 -4.87 10.88
Aug 28, 2019 11,169.76 -0.10 106,181 1,107,929.64 11,180.84 11,018.29 6,082,382,080 -0.10 -5.22 10.47
Aug 27, 2019 11,180.8 1.46 125,788 1,433,130.8 11,180.8 10,819.13 6,088,394,105 0.00 -5.13 10.58
Aug 26, 2019 11,019.86 -0.33 51,785 339,464.6 11,056.78 10,941.27 6,000,756,741 -0.80 -6.49 8.99
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher