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 2,998.16 -1.30 2,631,357 29,318,761.76 3,037.65 2,980.03 3,949,167,565 -2.55 -4.03 10.88
Sep 23, 2021 3,037.65 -0.19 4,362,084 56,158,535.59 3,070.29 3,026.4 4,001,182,347 -1.27 -2.77 12.34
Sep 22, 2021 3,043.29 -0.15 2,560,347 31,517,878.53 3,055.47 3,034.05 4,008,604,295 -1.08 -2.59 12.54
Sep 21, 2021 3,047.84 0.51 2,487,333 30,133,603.88 3,048.21 3,017.28 4,014,606,107 -0.93 -2.44 12.71
Sep 20, 2021 3,032.41 -1.44 2,526,757 30,157,328.2 3,076.58 3,010.03 3,994,978,843 -1.44 -2.94 12.14
Sep 17, 2021 3,076.58 0.28 4,336,141 54,119,343.1 3,083.92 3,057.16 4,053,165,461 0.94 -1.52 13.78
Sep 16, 2021 3,068 0.53 2,168,610 26,516,136.42 3,074.8 3,051.73 4,041,861,018 0.66 -1.80 13.46
Sep 15, 2021 3,051.73 -0.24 1,499,354 17,287,352.48 3,059.08 3,040.49 4,020,423,961 0.13 -2.32 12.86
Sep 14, 2021 3,059.08 0.38 2,363,982 29,078,775.29 3,059.86 3,033 4,030,106,557 0.37 -2.08 13.13
Sep 13, 2021 3,047.65 -0.01 2,232,933 25,780,570.7 3,063.07 3,039.25 4,015,052,536 -0.01 -2.45 12.71
Sep 10, 2021 3,047.85 0.05 1,544,154 19,094,266.16 3,053.85 3,032.69 4,020,387,413 -1.36 -2.44 12.71
Sep 9, 2021 3,046.23 -0.78 1,835,972 21,549,281.27 3,070.17 3,026.25 4,018,247,757 -1.41 -2.50 12.65
Sep 8, 2021 3,070.17 0.06 2,247,353 27,749,350.75 3,070.3 3,031.87 4,049,832,312 -0.64 -1.73 13.54
Sep 7, 2021 3,068.29 -0.58 1,361,391 16,187,503.31 3,094.94 3,067.72 4,047,348,568 -0.70 -1.79 13.47
Sep 6, 2021 3,086.08 -0.12 1,008,508 10,949,861.89 3,102 3,063.56 4,070,815,839 -0.12 -1.22 14.13
Sep 3, 2021 3,089.93 -0.54 1,317,155 14,415,619.41 3,111.14 3,084.54 4,075,894,544 -0.73 -1.10 14.27
Sep 2, 2021 3,106.81 -0.56 1,764,976 22,723,111.58 3,131.17 3,097.01 4,098,156,573 -0.19 -0.56 14.89
Sep 1, 2021 3,124.18 -0.25 2,155,020 27,129,404.92 3,154.9 3,120.46 4,121,067,782 0.37 0.00 15.54
Aug 31, 2021 3,131.88 -1.18 3,328,146 40,041,814.12 3,169.38 3,131.88 4,131,232,961 0.62 2.79 15.82
Aug 30, 2021 3,169.38 1.82 2,125,552 23,239,102.02 3,169.38 3,110.91 4,180,698,564 1.82 4.02 17.21
Aug 27, 2021 3,112.67 0.00 1,309,888 15,419,457.41 3,115.47 3,101.83 4,105,884,551 3.42 2.15 15.11
Aug 26, 2021 3,112.69 0.29 1,391,722 16,245,156.06 3,113.63 3,092.71 4,105,917,536 3.42 2.16 15.11
Aug 25, 2021 3,103.75 1.07 2,157,075 23,553,223.22 3,106.11 3,066.17 4,094,121,626 3.12 1.86 14.78
Aug 24, 2021 3,070.95 0.55 1,948,360 23,739,603.07 3,083.59 3,054.15 4,050,850,770 2.03 0.79 13.57
Aug 23, 2021 3,054.15 1.48 1,234,027 14,224,978.58 3,058.75 3,009.72 4,028,697,351 1.48 0.23 12.95
Aug 20, 2021 3,009.72 -0.06 1,330,090 14,651,404.14 3,025.37 2,995.49 3,970,092,250 -0.83 -1.22 11.30
Aug 19, 2021 3,011.6 -1.38 1,583,690 18,570,069.87 3,053.61 2,995 3,972,564,913 -0.76 -1.16 11.37
Aug 18, 2021 3,053.61 -0.31 1,155,706 14,549,153.56 3,071.55 3,045.89 4,027,982,817 0.62 0.22 12.93
Aug 17, 2021 3,063.15 0.21 1,401,140 17,548,967.25 3,065.37 3,048.59 4,040,567,051 0.93 0.53 13.28
Aug 16, 2021 3,056.62 0.72 785,549 9,926,004.96 3,058.11 3,020.99 4,031,956,834 0.72 0.32 13.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher