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 1,331.63 -0.93 7,714,866 56,449,884.04 1,344.16 1,320.81 9,394,836,398 -4.31 -6.23 10.74
Sep 23, 2021 1,344.16 -1.72 4,833,318 38,841,184.01 1,376.64 1,337.39 9,483,224,740 -3.41 -5.35 11.78
Sep 22, 2021 1,367.71 0.28 3,373,322 24,351,781.26 1,371.83 1,359.77 9,649,355,725 -1.72 -3.69 13.74
Sep 21, 2021 1,363.9 0.18 3,543,082 24,735,492.22 1,372.08 1,352.64 9,622,489,087 -1.99 -3.96 13.42
Sep 20, 2021 1,361.43 -2.17 4,882,777 32,545,651.78 1,391.65 1,352.17 9,606,815,878 -2.17 -4.14 13.22
Sep 17, 2021 1,391.65 -0.35 5,872,771 46,958,539.21 1,400.57 1,381.46 9,820,064,143 0.42 -2.01 15.73
Sep 16, 2021 1,396.48 0.27 3,666,219 21,993,558.68 1,398.18 1,391.72 9,854,123,201 0.77 -1.67 16.13
Sep 15, 2021 1,392.73 -0.12 3,873,560 22,487,255.85 1,396.37 1,389.23 9,827,682,426 0.50 -1.93 15.82
Sep 14, 2021 1,394.46 -0.09 3,810,130 27,324,283.61 1,397.28 1,389.54 9,839,848,436 0.62 -1.81 15.96
Sep 13, 2021 1,395.74 0.71 4,592,707 33,804,670.04 1,400.63 1,385.84 9,848,906,798 0.71 -1.72 16.07
Sep 10, 2021 1,385.84 -0.08 3,284,843 21,975,989.85 1,396.55 1,385.62 9,789,488,297 -1.95 -2.42 15.25
Sep 9, 2021 1,386.93 -0.48 3,340,798 22,708,155.71 1,399.26 1,378.03 9,797,226,543 -1.87 -2.34 15.34
Sep 8, 2021 1,393.66 -0.66 3,593,705 28,376,767.41 1,402.97 1,382.73 9,844,710,126 -1.39 -1.87 15.90
Sep 7, 2021 1,402.97 -0.36 2,321,561 17,300,051.4 1,411.47 1,402.2 9,910,484,421 -0.73 -1.21 16.67
Sep 6, 2021 1,407.99 -0.38 2,043,434 12,683,779.32 1,421.38 1,402.03 9,945,976,992 -0.38 -0.86 17.09
Sep 3, 2021 1,413.35 -0.24 2,720,102 18,138,523.26 1,422.16 1,413.35 9,983,855,396 0.67 -0.48 17.53
Sep 2, 2021 1,416.7 -0.24 3,095,772 20,491,814.11 1,425.93 1,413.09 10,007,488,621 0.91 -0.24 17.81
Sep 1, 2021 1,420.17 -0.53 3,283,609 23,775,606.73 1,434.28 1,417.93 10,031,993,593 1.16 0.00 18.10
Aug 31, 2021 1,427.77 -0.64 4,442,539 34,064,429.99 1,442.42 1,427.13 10,085,673,741 1.70 3.94 18.73
Aug 30, 2021 1,436.9 2.35 4,813,590 24,814,752 1,436.9 1,403.91 10,150,167,949 2.35 4.61 19.49
Aug 27, 2021 1,403.91 -0.11 1,848,154 11,184,757.42 1,409.24 1,402.43 9,917,155,045 2.83 2.20 16.75
Aug 26, 2021 1,405.48 -0.34 2,757,041 15,509,784.1 1,413.41 1,403.22 9,928,246,745 2.94 2.32 16.88
Aug 25, 2021 1,410.33 0.50 3,329,912 19,833,842.75 1,413.45 1,401.85 9,962,491,695 3.30 2.67 17.28
Aug 24, 2021 1,403.3 1.45 4,489,094 29,732,946 1,405.11 1,383.28 9,912,824,770 2.78 2.16 16.70
Aug 23, 2021 1,383.28 1.32 2,587,822 16,398,173.31 1,387.86 1,365.3 9,771,453,854 1.32 0.70 15.03
Aug 20, 2021 1,365.3 0.03 2,594,751 13,498,098.32 1,372.34 1,359.32 9,644,426,449 -1.46 -0.61 13.54
Aug 19, 2021 1,364.84 -1.64 3,147,068 17,229,598.52 1,387.58 1,358.42 9,641,171,884 -1.49 -0.64 13.50
Aug 18, 2021 1,387.58 0.26 2,590,747 13,760,616.78 1,389.82 1,383.13 9,801,770,087 0.15 1.01 15.39
Aug 17, 2021 1,384.05 -0.28 2,476,962 14,296,028.12 1,393.15 1,380.03 9,776,825,288 -0.10 0.76 15.10
Aug 16, 2021 1,387.89 0.17 3,509,749 13,526,700.98 1,390.25 1,379.25 9,803,981,115 0.17 1.04 15.42

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher