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 219.855 -1.38 34,263,026 96,496,686.07 219.855 219.855 62,145,677,210 -3.53 -4.44 17.23
Sep 23, 2021 222.935 -0.60 24,354,264 93,073,109.99 222.935 222.935 63,016,258,147 -2.18 -3.10 18.87
Sep 22, 2021 224.28 -0.11 17,236,760 59,353,743.8 224.28 224.28 63,396,482,146 -1.59 -2.51 19.58
Sep 21, 2021 224.517 0.42 34,353,107 76,351,414.42 224.517 224.517 63,463,510,943 -1.49 -2.41 19.71
Sep 20, 2021 223.58 -1.90 31,488,435 75,656,017.29 223.58 223.58 63,198,568,351 -1.90 -2.82 19.21
Sep 17, 2021 227.911 0.30 56,920,868 125,821,657.67 227.911 227.911 64,422,722,783 1.06 -0.94 21.52
Sep 16, 2021 227.224 0.56 19,064,880 51,459,241.36 227.224 227.224 64,228,597,815 0.76 -1.23 21.15
Sep 15, 2021 225.968 -0.33 19,781,208 44,897,022.11 225.968 225.968 63,873,436,089 0.20 -1.78 20.48
Sep 14, 2021 226.715 0.27 21,229,726 55,696,424.18 226.715 226.715 64,084,577,296 0.53 -1.46 20.88
Sep 13, 2021 226.097 0.26 19,952,663 60,648,161.72 226.097 226.097 63,909,949,372 0.26 -1.72 20.55
Sep 10, 2021 225.52 0.06 26,046,644 53,753,336.45 225.52 225.52 63,746,838,581 -1.49 -1.98 20.25
Sep 9, 2021 225.38 -0.89 49,494,832 78,423,675.07 225.38 225.38 63,707,425,007 -1.55 -2.04 20.17
Sep 8, 2021 227.4 -0.05 24,762,135 60,139,613.97 227.4 227.4 64,278,480,290 -0.67 -1.16 21.25
Sep 7, 2021 227.514 -0.70 18,494,818 37,699,176.5 227.514 227.514 64,310,687,333 -0.62 -1.11 21.31
Sep 6, 2021 229.109 0.08 21,120,005 47,914,426.02 229.109 229.109 64,761,302,724 0.08 -0.42 22.16
Sep 3, 2021 228.925 -0.21 21,040,707 41,386,372.97 228.925 228.925 64,709,302,027 0.03 -0.50 22.06
Sep 2, 2021 229.409 -0.28 15,855,095 44,958,064.35 229.409 229.409 64,846,074,088 0.24 -0.28 22.32
Sep 1, 2021 230.064 -0.35 45,483,521 74,529,303.49 230.064 230.064 65,031,373,957 0.53 0.00 22.67
Aug 31, 2021 230.882 -0.78 45,860,930 97,016,975.48 230.882 230.882 65,262,482,233 0.88 3.80 23.10
Aug 30, 2021 232.707 1.68 31,633,244 61,297,619.74 232.707 232.707 65,778,512,944 1.68 4.62 24.08
Aug 27, 2021 228.862 -0.13 13,527,613 32,551,346.15 228.862 228.862 64,691,467,583 3.08 2.89 22.03
Aug 26, 2021 229.149 0.18 19,077,937 41,991,833.02 229.149 229.149 64,772,733,251 3.20 3.02 22.18
Aug 25, 2021 228.727 0.69 24,816,545 55,283,521.22 228.727 228.727 64,653,469,155 3.01 2.83 21.96
Aug 24, 2021 227.153 0.79 21,289,607 54,926,709.63 227.153 227.153 64,208,391,641 2.31 2.12 21.12
Aug 23, 2021 225.362 1.50 19,344,330 37,233,465.51 225.362 225.362 63,702,261,626 1.50 1.31 20.16
Aug 20, 2021 222.034 0.02 16,970,970 34,694,277.08 222.034 222.034 62,761,571,981 -1.24 -0.18 18.39
Aug 19, 2021 221.988 -1.64 17,870,212 41,244,955.19 221.988 221.988 62,748,679,158 -1.26 -0.20 18.36
Aug 18, 2021 225.696 -0.25 12,714,934 31,035,288.07 225.696 225.696 63,796,672,447 0.39 1.46 20.34
Aug 17, 2021 226.267 0.09 23,868,850 39,456,302.37 226.267 226.267 63,958,188,672 0.64 1.72 20.64
Aug 16, 2021 226.059 0.55 14,590,643 27,234,058.63 226.059 226.059 63,899,368,559 0.55 1.63 20.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher