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.%
Jul 23, 2021 755.71 0.55 1,032,583 56,662.46 756.09 747.72 264,102,810 -0.47 -4.65 -1.08
Jul 22, 2021 751.6 1.84 773,305 332,113.51 751.6 729.9 262,664,708 -1.02 -5.17 -1.62
Jul 21, 2021 738.04 1.07 277,443 230,140.83 744.21 730.2 257,927,397 -2.80 -6.88 -3.39
Jul 20, 2021 730.2 0.73 1,182,752 550,160.03 739.08 723.3 255,187,983 -3.83 -7.87 -4.42
Jul 19, 2021 724.88 -4.53 1,347,039 652,639.91 759.31 724.71 253,327,700 -4.53 -8.54 -5.11
Jul 16, 2021 759.31 0.12 1,480,370 273,469.78 763.57 750.81 265,360,232 -1.35 -4.20 -0.61
Jul 15, 2021 758.39 -1.13 1,851,817 1,114,804.87 770.82 754.05 265,038,561 -1.47 -4.32 -0.73
Jul 14, 2021 767.08 -0.49 5,229,211 745,812.76 771.67 756.54 268,075,892 -0.34 -3.22 0.41
Jul 13, 2021 770.89 -2.39 541,890 197,931.77 789.77 770.89 269,407,495 0.15 -2.74 0.91
Jul 12, 2021 789.77 2.60 729,229 961,294.2 789.77 768.86 276,006,338 2.60 -0.36 3.38
Jul 9, 2021 769.72 1.27 235,392 62,727.97 769.72 758.92 268,998,673 -1.92 -2.89 0.76
Jul 8, 2021 760.06 -0.95 688,109 672,343.1 767.52 747.73 265,620,165 -3.15 -4.10 -0.51
Jul 7, 2021 767.35 -0.22 359,498 395,163.73 777.96 767.35 268,169,375 -2.22 -3.18 0.45
Jul 6, 2021 769.04 -1.07 1,921,388 4,213,987.08 784.79 767.21 268,761,201 -2.00 -2.97 0.67
Jul 5, 2021 777.35 -0.95 1,327,891 391,750.63 787.47 774.5 271,663,242 -0.95 -1.92 1.75
Jul 2, 2021 784.77 -0.99 1,408,253 154,041.86 799.77 784.77 274,258,220 -3.56 -0.99 2.73
Jul 1, 2021 792.59 -0.05 280,817 268,101.38 798.77 789.17 276,991,183 -2.59 0.00 3.75
Jun 30, 2021 793.01 -0.48 1,089,199 613,093.64 802.01 790.49 277,137,376 -2.54 -3.79 3.80
Jun 29, 2021 796.83 -1.36 618,747 353,858.58 815.71 795.01 278,471,349 -2.07 -3.33 4.30
Jun 28, 2021 807.84 -0.72 4,403,520 405,702.94 820.62 804.97 282,318,472 -0.72 -1.99 5.75
Jun 25, 2021 813.7 0.20 2,370,152 313,353.97 817.77 805.74 284,365,960 1.24 -1.28 6.51
Jun 24, 2021 812.06 -0.03 2,287,499 942,718.53 822.05 810.05 283,793,967 1.03 -1.48 6.30
Jun 23, 2021 812.3 -0.81 2,002,233 540,460.51 823.81 809.88 283,878,166 1.06 -1.45 6.33
Jun 22, 2021 818.91 1.88 3,273,264 422,045.95 820.56 802.89 286,187,957 1.88 -0.65 7.19
Jun 18, 2021 803.77 -1.96 2,507,311 593,446.75 826.99 803.77 272,645,080 -2.82 -2.49 5.21
Jun 17, 2021 819.87 -0.86 1,506,985 369,056.05 831.15 816.91 278,107,561 -0.87 -0.54 7.32
Jun 16, 2021 826.99 1.09 1,604,397 523,242.29 826.99 811.18 280,521,481 -0.01 0.33 8.25
Jun 15, 2021 818.09 -1.13 1,330,003 295,410.46 831.38 818.09 277,504,081 -1.09 -0.75 7.09
Jun 14, 2021 827.43 0.04 1,215,094 315,524.19 836.59 820.91 280,669,500 0.04 0.38 8.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher