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 892.13 -2.27 30,245,644 74,483,405.19 912.81 886.07 19,209,669,772 -2.27 -2.82 10.28
Sep 17, 2021 912.81 0.40 55,800,572 124,714,907.29 913.56 905.24 19,655,128,045 1.30 -0.57 12.83
Sep 16, 2021 909.16 0.56 18,455,492 50,804,343.42 909.45 904.1 19,576,460,513 0.89 -0.97 12.38
Sep 15, 2021 904.1 -0.30 18,775,822 44,045,807.06 907.48 901.91 19,467,549,006 0.33 -1.52 11.76
Sep 14, 2021 906.81 0.16 20,749,031 54,859,223.32 907.08 900.13 19,525,878,628 0.63 -1.23 12.09
Sep 13, 2021 905.37 0.47 19,361,365 59,922,223.25 910.25 901.13 19,494,941,862 0.47 -1.38 11.91
Sep 10, 2021 901.13 0.21 25,387,088 53,239,719.52 904.63 897.27 19,413,041,959 -1.52 -1.84 11.39
Sep 9, 2021 899.22 -0.69 48,311,706 77,390,389.17 905.48 892.62 19,371,908,616 -1.73 -2.05 11.15
Sep 8, 2021 905.48 -0.42 23,292,553 58,882,312.81 909.29 894.83 19,506,867,312 -1.05 -1.37 11.93
Sep 7, 2021 909.29 -0.69 14,749,439 35,245,515.57 917.62 909.26 19,588,865,850 -0.63 -0.96 12.40
Sep 6, 2021 915.62 0.06 16,471,099 34,306,190.48 920.61 910.21 19,725,336,461 0.06 -0.27 13.18
Sep 3, 2021 915.05 -0.22 20,293,448 40,648,608.4 919.74 912.98 19,712,979,960 0.07 -0.33 13.11
Sep 2, 2021 917.06 -0.11 15,229,565 44,159,473.43 921.3 913.12 19,756,193,482 0.29 -0.11 13.36
Sep 1, 2021 918.06 -0.55 44,761,275 73,524,971.11 928.87 918.06 19,777,859,353 0.40 0.00 13.48
Aug 31, 2021 923.15 -0.66 44,878,862 96,054,206.87 931.94 920.75 19,887,449,183 0.96 3.93 14.11
Aug 30, 2021 929.26 1.63 30,034,931 59,107,619.65 929.26 914.39 20,019,017,773 1.63 4.62 14.87
Aug 27, 2021 914.39 -0.15 12,659,881 31,439,076.07 915.96 912.82 19,698,841,761 3.54 2.94 13.03
Aug 26, 2021 915.75 0.14 17,868,250 40,819,312.04 916.42 911.83 19,728,010,973 3.70 3.09 13.20
Aug 25, 2021 914.43 0.76 23,172,750 53,830,355.31 915.46 907.34 19,699,721,644 3.55 2.95 13.03
Aug 24, 2021 907.56 1.13 20,287,748 53,726,490.7 911.17 897.44 19,551,560,125 2.77 2.17 12.18
Aug 23, 2021 897.44 1.62 18,233,126 36,029,766.33 899 883.11 19,333,554,198 1.62 1.03 10.93
Aug 20, 2021 883.11 0.13 16,136,549 33,803,973.84 886.47 878.95 19,024,911,173 -1.36 -0.58 9.16
Aug 19, 2021 881.95 -1.85 17,029,875 40,543,073.16 898.58 878.33 18,999,967,950 -1.49 -0.71 9.02
Aug 18, 2021 898.58 -0.14 11,934,334 30,413,653.59 902.26 896.59 19,358,159,956 0.37 1.16 11.07
Aug 17, 2021 899.88 0.11 23,183,904 38,910,764.97 901.79 895.31 19,386,152,747 0.51 1.31 11.23
Aug 16, 2021 898.9 0.40 13,755,127 26,498,391.31 899.07 889.98 19,364,960,305 0.40 1.20 11.11
Aug 13, 2021 895.29 0.15 18,713,224 31,288,909.11 897.06 892.6 19,287,508,436 0.20 0.79 10.67
Aug 12, 2021 893.98 -0.68 15,503,682 24,703,911.41 902.79 893.26 19,259,187,572 0.06 0.64 10.51
Aug 11, 2021 900.1 0.33 27,852,300 38,401,581.53 900.44 896.3 19,391,004,353 0.74 1.33 11.26
Aug 10, 2021 897.15 0.46 16,698,293 42,400,042.76 897.68 891.71 19,327,529,607 0.41 1.00 10.90

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher