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 24, 2021 1,987.58 -0.05 11,711 56,434.94 1,988.61 1,963.47 78,812,967 -0.94 -3.36 4.09
Sep 23, 2021 1,988.61 -0.78 11,079 54,471.02 2,010.09 1,977.09 78,853,532 -0.89 -3.31 4.15
Sep 22, 2021 2,004.34 0.13 14,731 73,245.46 2,007.47 1,984.45 79,477,414 -0.11 -2.55 4.97
Sep 21, 2021 2,001.72 0.71 16,164 74,046.24 2,004.85 1,968.71 79,373,434 -0.24 -2.68 4.83
Sep 20, 2021 1,987.58 -0.94 17,381 86,247.23 2,023.72 1,981.83 78,812,967 -0.94 -3.36 4.09
Sep 17, 2021 2,006.45 0.24 12,451 61,126.68 2,009.58 1,995.96 79,561,112 -0.21 -2.45 5.08
Sep 16, 2021 2,001.72 -0.24 11,790 55,868.82 2,012.21 1,994.94 79,373,434 -0.45 -2.68 4.83
Sep 15, 2021 2,006.45 0.62 15,853 76,048.68 2,006.45 1,966.67 79,561,112 -0.21 -2.45 5.08
Sep 14, 2021 1,994.17 -0.26 15,221 71,703.07 1,999.41 1,948.89 79,074,201 -0.82 -3.04 4.44
Sep 13, 2021 1,999.41 -0.56 16,104 78,447.51 2,022.18 1,973.26 79,282,162 -0.56 -2.79 4.71
Sep 10, 2021 2,010.67 0.42 10,469 50,642.18 2,010.67 1,999.67 79,728,507 -1.57 -2.24 5.30
Sep 9, 2021 2,002.29 -0.93 8,021 39,024.66 2,038.43 2,001.01 79,396,284 -1.98 -2.65 4.86
Sep 8, 2021 2,021.16 0.00 8,047 40,222.13 2,032.67 2,012.53 80,144,428 -1.05 -1.73 5.85
Sep 7, 2021 2,021.16 -0.39 11,156 53,414.18 2,057.81 2,004.4 80,144,428 -1.05 -1.73 5.85
Sep 6, 2021 2,029.03 -0.67 12,482 59,803.3 2,070.92 2,018.28 80,456,369 -0.67 -1.35 6.26
Sep 3, 2021 2,042.65 0.13 15,262 73,497.42 2,069.9 2,039.26 80,996,553 1.41 -0.69 6.98
Sep 2, 2021 2,040.03 -0.81 13,959 67,473.12 2,064.65 2,034.02 80,892,573 1.28 -0.81 6.84
Sep 1, 2021 2,056.78 0.00 21,693 102,819.2 2,075.65 2,037.41 81,557,020 2.11 0.00 7.72
Aug 31, 2021 2,056.78 1.06 19,264 91,776.26 2,059.41 2,035.29 81,557,020 2.11 6.58 7.72
Aug 30, 2021 2,035.29 1.04 248,666 1,082,797.72 2,059.92 2,002.8 80,704,895 1.04 5.47 6.59
Aug 27, 2021 2,014.32 0.00 10,003 50,463.24 2,031.58 2,002.8 79,873,053 3.48 4.38 5.49
Aug 26, 2021 2,014.32 -0.18 7,583 37,962.06 2,023.72 2,000.69 79,873,053 3.48 4.38 5.49
Aug 25, 2021 2,017.96 0.29 10,019 50,674.2 2,017.96 1,992.06 80,017,598 3.67 4.57 5.68
Aug 24, 2021 2,012.21 0.73 12,908 63,121.48 2,020.07 1,997.56 79,789,355 3.37 4.27 5.38
Aug 23, 2021 1,997.56 2.62 31,935 147,836.82 2,005.94 1,946.52 79,208,605 2.62 3.51 4.62
Aug 20, 2021 1,946.52 1.33 6,754 32,282.92 1,966.67 1,920.88 77,184,841 -0.61 0.87 1.94
Aug 19, 2021 1,920.88 -0.43 8,053 37,817.22 1,929.25 1,885 76,167,887 -1.92 -0.46 0.60
Aug 18, 2021 1,929.25 0.25 10,994 50,086.28 1,953.3 1,917.74 76,500,111 -1.50 -0.03 1.04
Aug 17, 2021 1,924.52 -1.29 7,460 36,298.99 1,966.92 1,915.89 76,312,433 -1.74 -0.27 0.79
Aug 16, 2021 1,949.66 -0.45 8,279 40,123.65 1,964.3 1,944.16 77,309,103 -0.45 1.03 2.11

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher