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 20, 2021 51.77 -2.45 125,078 504,993.81 53.07 51.09 197,305,605 -2.45 -7.14 4.44
Sep 17, 2021 53.07 0.13 96,156 401,888.01 53.36 52.88 202,243,009 -0.80 -4.81 7.06
Sep 16, 2021 53 -0.53 121,567 504,867.56 53.83 52.97 201,985,218 -0.93 -4.93 6.92
Sep 15, 2021 53.28 0.15 102,486 426,024.62 53.6 52.95 203,046,411 -0.41 -4.43 7.48
Sep 14, 2021 53.2 -0.04 122,855 471,569.61 53.49 52.61 202,731,700 -0.56 -4.57 7.32
Sep 13, 2021 53.22 -0.52 122,618 504,034.08 53.75 53.08 202,826,207 -0.52 -4.54 7.36
Sep 10, 2021 53.5 -0.58 55,020 229,547.57 54.17 53.41 203,880,913 -3.34 -4.04 7.93
Sep 9, 2021 53.81 0.39 100,705 411,802.79 54.3 53.45 205,064,514 -2.78 -3.48 8.55
Sep 8, 2021 53.6 -1.34 172,280 716,988.18 54.64 53.43 204,264,290 -3.16 -3.86 8.13
Sep 7, 2021 54.33 -0.68 161,088 696,875.35 55.01 54.31 207,054,695 -1.84 -2.55 9.60
Sep 6, 2021 54.7 -1.17 124,902 544,146.52 55.87 54.7 208,448,813 -1.17 -1.88 10.35
Sep 3, 2021 55.35 0.58 368,964 1,605,854.03 55.71 55.03 210,925,516 3.77 -0.72 11.66
Sep 2, 2021 55.03 -1.29 139,389 618,762.55 56.45 55.03 209,712,895 3.17 -1.29 11.01
Sep 1, 2021 55.75 -0.92 173,760 760,909.09 56.98 55.66 212,461,415 4.52 0.00 12.47
Aug 31, 2021 56.27 -0.64 217,225 940,005.6 57.43 55.92 214,463,647 5.49 7.24 13.52
Aug 30, 2021 56.63 6.17 221,106 950,113.91 56.66 53.34 215,812,701 6.17 7.93 14.24
Aug 27, 2021 53.34 -1.04 108,979 456,138.5 54.31 53.28 203,280,572 -0.11 1.66 7.61
Aug 26, 2021 53.9 -0.96 104,970 408,779.86 54.89 53.9 205,417,994 0.94 2.73 8.74
Aug 25, 2021 54.42 1.10 75,884 315,768.55 54.53 53.7 207,406,026 1.91 3.72 9.78
Aug 24, 2021 53.83 0.64 102,683 429,177.16 54.14 53.45 205,153,714 0.81 2.59 8.59
Aug 23, 2021 53.49 0.17 81,127 330,863.61 54.32 53.31 203,836,899 0.17 1.94 7.91
Aug 20, 2021 53.4 1.29 58,945 244,757.2 53.61 52.63 203,493,258 -0.76 1.77 7.73
Aug 19, 2021 52.72 -2.35 61,465 237,304.01 54.03 52.41 200,908,022 -2.03 0.48 6.35
Aug 18, 2021 53.99 0.24 66,596 275,598.8 54.24 53.61 205,760,605 0.33 2.90 8.92
Aug 17, 2021 53.86 -1.21 67,833 287,561.49 54.6 53.65 205,267,575 0.09 2.65 8.65
Aug 16, 2021 54.52 1.32 125,690 531,495.56 54.52 53.77 207,787,344 1.32 3.91 9.99
Aug 13, 2021 53.81 1.07 157,818 669,683.03 54.21 53.24 205,081,760 1.17 2.55 8.55
Aug 12, 2021 53.24 1.88 169,565 683,574.24 53.3 51.83 202,911,090 0.09 1.47 7.40
Aug 11, 2021 52.26 -1.04 228,635 830,890.02 53.18 52.09 199,152,948 -1.75 -0.40 5.43
Aug 10, 2021 52.81 -1.31 99,317 408,299.22 53.72 52.81 201,267,817 -0.71 0.65 6.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher