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 216.579 0.64 13,335,550 29,721,421.66 216.579 216.579 61,219,699,681 -0.04 -0.70 15.48
Jul 22, 2021 215.2 0.51 12,074,653 30,411,662.17 215.2 215.2 60,829,771,514 -0.68 -1.33 14.74
Jul 21, 2021 214.102 1.79 17,360,702 41,564,301.83 214.102 214.102 60,519,339,523 -1.18 -1.83 14.16
Jul 20, 2021 210.345 0.69 21,571,195 47,507,608.81 210.345 210.345 59,457,431,030 -2.92 -3.56 12.15
Jul 19, 2021 208.907 -3.58 46,957,631 84,395,577.37 208.907 208.907 59,050,932,899 -3.58 -4.21 11.39
Jul 16, 2021 216.665 0.31 14,461,348 37,528,790.18 216.665 216.665 61,244,026,370 0.95 -0.66 15.52
Jul 15, 2021 216 -0.69 23,321,867 45,850,257.59 216 216 61,055,968,484 0.64 -0.96 15.17
Jul 14, 2021 217.508 0.39 86,680,319 114,516,015.06 217.508 217.508 61,482,216,017 1.34 -0.27 15.97
Jul 13, 2021 216.659 1.07 239,390,825 315,623,625.85 216.659 216.659 61,242,240,512 0.95 -0.66 15.52
Jul 12, 2021 214.366 -0.12 74,937,823 109,291,401.56 214.366 214.366 60,594,092,049 -0.12 -1.71 14.30
Jul 9, 2021 214.63 1.36 47,453,379 79,369,435.32 214.63 214.63 60,668,671,385 -1.49 -1.59 14.44
Jul 8, 2021 211.743 -2.14 21,891,879 56,958,633.49 211.743 211.743 59,852,591,282 -2.82 -2.91 12.90
Jul 7, 2021 216.372 0.04 16,207,748 40,781,244.66 216.372 216.372 61,161,152,753 -0.69 -0.79 15.37
Jul 6, 2021 216.278 0.15 41,448,366 67,592,258.21 216.278 216.278 61,134,596,275 -0.74 -0.83 15.32
Jul 5, 2021 215.961 -0.88 15,026,962 36,057,046.19 215.961 215.961 61,044,815,048 -0.88 -0.98 15.15
Jul 2, 2021 217.88 -0.10 20,981,814 43,294,253.12 217.88 217.88 61,587,380,839 -2.01 -0.10 16.17
Jul 1, 2021 218.098 0.29 25,807,141 54,827,321.16 218.098 218.098 61,649,080,447 -1.91 0.00 16.29
Jun 30, 2021 217.476 -0.92 36,479,434 77,932,020.95 217.476 217.476 61,473,046,099 -2.19 -0.72 15.96
Jun 29, 2021 219.501 -0.97 25,576,596 54,216,785.81 219.501 219.501 62,045,455,844 -1.28 0.20 17.04
Jun 28, 2021 221.643 -0.31 16,895,288 35,214,508.75 221.643 221.643 62,650,907,924 -0.31 1.18 18.18
Jun 25, 2021 222.34 -0.35 19,728,579 55,120,344.06 222.34 222.34 62,847,998,989 0.16 1.50 18.55
Jun 24, 2021 223.115 0.00 25,036,933 62,736,403.61 223.115 223.115 63,066,991,866 0.51 1.85 18.96
Jun 23, 2021 223.121 0.08 19,122,821 42,747,008.99 223.121 223.121 63,068,685,677 0.51 1.85 18.97
Jun 22, 2021 222.951 0.43 32,242,183 59,669,058.22 222.951 222.951 63,020,789,493 0.43 1.77 18.88
Jun 18, 2021 221.988 -0.97 36,644,604 88,333,938.42 221.988 221.988 62,748,664,084 -1.83 1.33 18.36
Jun 17, 2021 224.167 0.16 47,414,833 87,520,356.89 224.167 224.167 63,364,478,815 -0.87 2.33 19.52
Jun 16, 2021 223.804 -0.72 25,044,125 63,509,593.08 223.804 223.804 63,261,708,581 -1.03 2.16 19.33
Jun 15, 2021 225.423 -0.57 27,601,231 70,924,670.38 225.423 225.423 63,719,625,479 -0.31 2.90 20.19
Jun 14, 2021 226.713 0.26 29,646,900 65,862,006.02 226.713 226.713 64,084,089,904 0.26 3.49 20.88

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher