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 420.74 -4.03 19,175,147 22,926,763.83 438.4 418.28 6,599,402,168 -4.03 -1.51 7.11
Sep 17, 2021 438.4 1.51 45,224,361 51,966,341.4 438.4 431.33 6,876,345,010 2.70 2.62 11.61
Sep 16, 2021 431.88 1.32 12,572,426 12,202,993.63 431.88 426.26 6,774,124,667 1.18 1.10 9.95
Sep 15, 2021 426.26 -0.70 12,619,571 12,277,458.89 429.66 424.21 6,685,998,980 -0.14 -0.22 8.52
Sep 14, 2021 429.28 0.05 12,819,809 13,882,941.87 429.28 425.73 6,733,310,345 0.57 0.49 9.29
Sep 13, 2021 429.06 0.52 12,558,682 14,497,217.73 429.82 426.16 6,729,955,867 0.52 0.44 9.23
Sep 10, 2021 426.86 0.93 18,803,163 21,667,721.9 430.79 421.39 6,695,312,377 -1.45 -0.08 8.67
Sep 9, 2021 422.93 -0.43 40,632,280 43,715,540.31 424.74 417.6 6,633,726,766 -2.35 -1.00 7.67
Sep 8, 2021 424.74 -1.10 15,710,787 18,473,566.78 429.47 416.85 6,662,183,382 -1.93 -0.58 8.13
Sep 7, 2021 429.47 -1.23 10,517,794 10,995,432.76 436.49 429.47 6,736,282,329 -0.84 0.53 9.34
Sep 6, 2021 434.84 0.40 12,784,311 15,344,613.55 436.79 430.76 6,820,488,499 0.40 1.79 10.70
Sep 3, 2021 433.12 1.07 14,989,165 15,564,897.98 434.66 427.17 6,793,603,158 2.79 1.39 10.26
Sep 2, 2021 428.52 0.31 10,428,951 12,212,906.12 429.75 425.42 6,721,405,879 1.70 0.31 9.09
Sep 1, 2021 427.2 -0.25 39,455,712 36,764,372.31 431.41 426.09 6,700,659,359 1.39 0.00 8.76
Aug 31, 2021 428.29 0.65 37,386,947 41,534,034.79 432.22 423.53 6,717,883,082 1.64 4.48 9.04
Aug 30, 2021 425.54 0.99 22,393,535 22,705,400.45 428.79 421.36 6,674,747,707 0.99 3.81 8.34
Aug 27, 2021 421.36 -0.06 8,949,881 9,544,670.95 422.02 419.02 6,609,194,222 4.89 2.79 7.27
Aug 26, 2021 421.63 0.76 12,233,316 12,673,977.6 421.83 417.25 6,613,302,212 4.96 2.85 7.34
Aug 25, 2021 418.44 0.85 15,272,007 17,189,146.37 418.61 413.23 6,563,344,419 4.17 2.08 6.53
Aug 24, 2021 414.93 1.57 11,330,190 12,948,013.82 417.03 408.53 6,508,184,662 3.29 1.22 5.63
Aug 23, 2021 408.53 1.70 8,326,220 10,108,033.83 411.77 401.7 6,407,842,743 1.70 -0.34 4.00
Aug 20, 2021 401.7 -0.10 8,867,362 10,098,859.46 404.75 398.42 6,300,794,032 -3.88 -2.01 2.27
Aug 19, 2021 402.11 -3.26 10,174,838 11,460,366.44 415.66 401.61 6,307,133,786 -3.79 -1.91 2.37
Aug 18, 2021 415.66 -0.58 6,009,642 6,816,994.69 419.54 414.52 6,519,736,337 -0.54 1.40 5.82
Aug 17, 2021 418.1 0.11 11,533,957 13,017,020.93 420.01 414.65 6,557,934,382 0.04 1.99 6.44
Aug 16, 2021 417.64 -0.07 5,431,911 6,882,529.68 417.93 412.16 6,550,712,331 -0.07 1.88 6.32
Aug 13, 2021 417.93 -0.19 10,800,154 10,596,736.87 419.64 416.44 6,555,331,797 0.47 1.95 6.40
Aug 12, 2021 418.71 -1.10 5,288,286 7,017,384.62 424.45 417.13 6,567,598,246 0.66 2.14 6.60
Aug 11, 2021 423.36 0.49 13,295,295 14,575,697.49 424.7 420.63 6,640,563,912 1.78 3.28 7.78
Aug 10, 2021 421.28 0.00 10,190,445 11,015,179.3 422.74 420.23 6,607,795,692 1.28 2.77 7.25

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher