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.%
Jul 30, 2021 11,976.25 -0.30 25,927 328,993.92 12,011.84 11,892.06 6,490,739,795 1.27 4.60 21.15
Jul 29, 2021 12,011.84 2.10 23,937 410,280.05 12,030.37 11,765.24 6,510,031,454 1.57 4.91 21.51
Jul 28, 2021 11,765.24 -0.73 16,571 352,156.97 11,996.87 11,729.56 6,376,378,243 -0.51 2.76 19.02
Jul 27, 2021 11,851.43 0.54 18,215 285,341.67 11,914.52 11,715.24 6,423,089,874 0.22 3.51 19.89
Jul 26, 2021 11,788.2 -0.32 27,213 283,093.58 11,825.94 11,650.59 6,388,825,450 -0.32 2.96 19.25
Jul 23, 2021 11,825.94 1.02 13,965 266,073.92 11,915.16 11,705.99 6,409,277,401 3.59 3.29 19.63
Jul 22, 2021 11,705.99 1.31 22,480 447,173.34 11,761.47 11,551.63 6,344,267,556 2.54 2.24 18.42
Jul 21, 2021 11,554.06 2.48 39,268 890,673.76 11,606.07 11,274.69 6,261,924,587 1.21 0.91 16.88
Jul 20, 2021 11,274.69 1.74 32,614 563,907.78 11,311.27 11,082.32 6,110,516,983 -1.23 -1.53 14.06
Jul 19, 2021 11,082.32 -2.92 39,031 640,957.39 11,503.06 11,082.32 6,006,257,390 -2.92 -3.21 12.11
Jul 16, 2021 11,415.59 -1.56 25,800 418,781.68 11,629.05 11,414.64 6,186,879,150 1.94 -0.30 15.48
Jul 15, 2021 11,595.98 1.18 60,601 873,348.43 11,596.38 11,434.25 6,284,644,333 3.55 1.28 17.31
Jul 14, 2021 11,460.6 1.06 48,335 634,187.07 11,460.6 11,340.67 6,211,276,022 2.34 0.10 15.94
Jul 13, 2021 11,340.67 1.91 17,451 224,053.86 11,341.37 11,128.06 6,146,278,848 1.27 -0.95 14.72
Jul 12, 2021 11,128.06 -0.63 65,600 637,307.06 11,287.16 11,128.06 6,031,047,139 -0.63 -2.81 12.57
Jul 9, 2021 11,198.53 0.62 66,599 376,128.09 11,369.86 11,127.76 6,069,240,637 -2.22 -2.19 13.29
Jul 8, 2021 11,129.98 -4.15 47,727 580,457.95 11,611.43 11,074.36 6,032,090,929 -2.82 -2.79 12.59
Jul 7, 2021 11,611.43 1.17 38,518 435,658.21 11,614.58 11,442.99 6,293,020,786 1.39 1.42 17.46
Jul 6, 2021 11,477.27 -0.26 35,984 352,150.63 11,575.26 11,475.36 6,220,307,239 0.21 0.24 16.11
Jul 5, 2021 11,507.1 0.47 110,287 913,528.17 11,515.05 11,427.26 6,236,474,466 0.47 0.50 16.41
Jul 2, 2021 11,452.79 0.03 76,620 633,485.44 11,617.15 11,438.34 6,207,042,438 -1.21 0.03 15.86
Jul 1, 2021 11,449.39 -0.54 61,299 579,001.13 11,520.8 11,357.32 6,205,199,425 -1.24 0.00 15.82
Jun 30, 2021 11,511.58 -0.58 78,176 904,646.44 11,614.96 11,462.77 6,238,906,845 -0.70 3.48 16.45
Jun 29, 2021 11,578.35 -0.27 43,302 457,701.44 11,618.84 11,577.27 6,275,091,848 -0.12 4.08 17.13
Jun 28, 2021 11,610.19 0.15 30,594 375,160.2 11,666.58 11,571.3 6,292,346,495 0.15 4.37 17.45
Jun 25, 2021 11,592.73 -0.44 48,930 371,470.45 11,646.4 11,585.29 6,282,882,730 1.52 4.21 17.27
Jun 24, 2021 11,644.37 0.17 14,467 279,556.93 11,673.44 11,605.86 6,310,873,569 1.97 4.68 17.80
Jun 23, 2021 11,624.64 -0.39 51,017 708,377.34 11,761.93 11,624.64 6,300,178,964 1.80 4.50 17.60
Jun 22, 2021 11,670.34 2.20 47,209 665,966.68 11,719.66 11,419.14 6,324,945,229 2.20 4.91 18.06

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher