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 2,422.78 -0.56 2,937,333 18,606,385.3 2,436.41 2,402.05 2,126,353,908 -3.58 -4.23 15.30
Sep 23, 2021 2,436.41 -1.30 3,776,727 24,000,121.43 2,494.08 2,418.96 2,138,318,146 -3.04 -3.69 15.95
Sep 22, 2021 2,468.43 0.29 2,015,255 11,810,511.59 2,485.23 2,452.94 2,166,416,883 -1.76 -2.43 17.47
Sep 21, 2021 2,461.29 0.29 1,872,170 10,674,956.76 2,476.4 2,437.83 2,160,152,366 -2.05 -2.71 17.13
Sep 20, 2021 2,454.22 -2.33 3,083,216 17,243,418.99 2,512.7 2,435.31 2,153,945,032 -2.33 -2.99 16.79
Sep 17, 2021 2,512.7 0.36 3,219,792 27,633,445.68 2,519.8 2,495.27 2,205,273,592 1.56 -0.68 19.58
Sep 16, 2021 2,503.58 0.36 2,219,947 11,552,133.57 2,503.77 2,488.99 2,197,270,622 1.20 -1.04 19.14
Sep 15, 2021 2,494.72 0.46 2,405,020 11,086,059.93 2,498.65 2,483.22 2,189,489,314 0.84 -1.39 18.72
Sep 14, 2021 2,483.22 0.07 2,343,568 17,987,580.81 2,488.73 2,463.38 2,179,395,385 0.37 -1.84 18.17
Sep 13, 2021 2,481.45 0.30 2,450,617 17,270,776.24 2,502.74 2,473.99 2,177,846,514 0.30 -1.91 18.09
Sep 10, 2021 2,473.99 -0.98 2,557,841 14,994,505.4 2,518.48 2,473.99 2,171,295,734 -2.06 -2.21 17.73
Sep 9, 2021 2,498.4 -0.53 2,243,245 13,831,923.59 2,525.65 2,486.45 2,192,725,651 -1.10 -1.24 18.90
Sep 8, 2021 2,511.83 -0.09 3,050,860 21,363,073.41 2,514.33 2,483.83 2,204,509,948 -0.56 -0.71 19.54
Sep 7, 2021 2,514.04 -0.21 1,955,134 12,917,402.94 2,526.96 2,512.06 2,206,447,235 -0.48 -0.63 19.64
Sep 6, 2021 2,519.23 -0.27 1,755,170 8,964,247.23 2,543.67 2,509.83 2,211,007,370 -0.27 -0.42 19.89
Sep 3, 2021 2,526.07 -0.22 1,725,816 10,492,251.61 2,539.76 2,521.7 2,217,007,451 0.70 -0.15 20.21
Sep 2, 2021 2,531.61 0.07 1,914,293 11,536,711.47 2,538.35 2,522.27 2,221,872,547 0.92 0.07 20.48
Sep 1, 2021 2,529.89 -0.46 2,173,977 15,918,618.09 2,559.81 2,527.58 2,220,356,453 0.85 0.00 20.39
Aug 31, 2021 2,541.7 -0.64 2,876,844 19,733,627.54 2,565.79 2,539.53 2,230,726,098 1.33 3.70 20.96
Aug 30, 2021 2,558 1.98 3,151,748 14,482,219.98 2,560.77 2,508.45 2,245,026,764 1.98 4.37 21.73
Aug 27, 2021 2,508.45 -0.40 1,685,386 7,788,924.4 2,522.54 2,508.01 2,201,538,996 1.98 2.34 19.37
Aug 26, 2021 2,518.41 0.06 2,157,090 8,963,398.35 2,524.13 2,511.05 2,210,285,005 2.39 2.75 19.85
Aug 25, 2021 2,516.91 0.52 2,480,588 10,722,861.28 2,524.99 2,502.25 2,208,965,241 2.33 2.69 19.78
Aug 24, 2021 2,503.83 0.77 2,901,323 16,598,518.78 2,517.85 2,484.82 2,197,483,776 1.80 2.15 19.15
Aug 23, 2021 2,484.82 1.02 1,902,064 9,735,764.71 2,493.7 2,459.67 2,180,800,733 1.02 1.38 18.25
Aug 20, 2021 2,459.67 1.37 2,024,613 9,584,261.19 2,463.05 2,426.47 2,158,734,784 -0.17 0.35 17.05
Aug 19, 2021 2,426.47 -2.22 2,218,027 11,025,603.82 2,481.45 2,422.48 2,129,591,399 -1.52 -1.00 15.47
Aug 18, 2021 2,481.45 0.34 1,686,350 8,203,688.14 2,482.83 2,471.84 2,177,849,413 0.71 1.24 18.09
Aug 17, 2021 2,473.12 0.05 1,294,972 7,814,618.51 2,481.85 2,464.87 2,170,534,119 0.37 0.90 17.69
Aug 16, 2021 2,471.88 0.32 1,520,471 6,349,980.34 2,472.28 2,448.99 2,169,449,396 0.32 0.85 17.63

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher