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 4,243.09 -1.35 212,010 658,490.8 4,300.96 4,161.46 279,728,686 -1.35 -1.09 35.82
Sep 17, 2021 4,300.96 0.64 149,140 445,797.1 4,314.12 4,222.96 283,543,985 2.50 0.26 37.67
Sep 16, 2021 4,273.47 0.38 106,623 472,987.11 4,282.28 4,250.87 281,731,747 1.85 -0.39 36.79
Sep 15, 2021 4,257.34 0.49 173,511 938,114.06 4,262.41 4,218.88 280,667,939 1.46 -0.76 36.27
Sep 14, 2021 4,236.39 0.94 129,975 652,116.23 4,236.39 4,183.36 279,286,941 0.96 -1.25 35.60
Sep 13, 2021 4,196.86 0.02 165,794 703,022.86 4,252.83 4,163.76 276,680,991 0.02 -2.17 34.34
Sep 10, 2021 4,195.99 -0.82 184,399 944,152.83 4,276.16 4,192.73 276,623,930 -1.80 -2.19 34.31
Sep 9, 2021 4,230.85 -0.49 236,675 682,866.5 4,330.65 4,204.58 278,921,524 -0.98 -1.38 35.42
Sep 8, 2021 4,251.52 -0.17 207,934 505,656.4 4,265.34 4,198.58 280,284,327 -0.50 -0.90 36.09
Sep 7, 2021 4,258.86 -0.05 248,761 490,987.58 4,279.33 4,251.15 280,768,317 -0.33 -0.73 36.32
Sep 6, 2021 4,261.07 -0.28 150,410 425,809.49 4,288.88 4,240.02 280,913,837 -0.28 -0.67 36.39
Sep 3, 2021 4,272.88 0.03 100,090 315,417.34 4,284.52 4,252.9 281,692,616 -0.69 -0.40 36.77
Sep 2, 2021 4,271.43 -0.43 148,094 491,567.41 4,301.23 4,255.15 281,597,072 -0.72 -0.43 36.72
Sep 1, 2021 4,290 -0.20 180,177 623,366.61 4,310.1 4,260.05 282,821,201 -0.29 0.00 37.32
Aug 31, 2021 4,298.59 -1.08 170,359 530,731.86 4,351.02 4,286.32 283,387,538 -0.09 10.33 37.59
Aug 30, 2021 4,345.72 1.00 298,329 1,156,042.48 4,345.72 4,302.54 286,494,857 1.00 11.54 39.10
Aug 27, 2021 4,302.54 0.07 241,328 619,083.2 4,326.49 4,277.54 283,648,143 4.97 10.43 37.72
Aug 26, 2021 4,299.51 1.26 455,525 1,369,611.34 4,346.07 4,246.04 283,448,146 4.89 10.35 37.62
Aug 25, 2021 4,246.04 2.11 504,686 1,170,037.89 4,272.17 4,158.45 279,923,183 3.59 8.98 35.91
Aug 24, 2021 4,158.45 -0.31 502,551 1,098,545 4,221.83 4,157.19 274,149,086 1.45 6.73 33.11
Aug 23, 2021 4,171.24 1.76 630,024 1,490,417.72 4,173.48 4,098.96 274,992,020 1.76 7.06 33.52
Aug 20, 2021 4,098.96 2.63 110,976 463,490.69 4,098.96 3,994.06 270,226,834 0.85 5.20 31.20
Aug 19, 2021 3,994.06 -2.51 187,964 769,410.64 4,096.98 3,948.48 263,310,961 -1.74 2.51 27.84
Aug 18, 2021 4,096.98 0.23 178,573 512,908.66 4,097.25 4,066.71 270,096,489 0.80 5.15 31.14
Aug 17, 2021 4,087.51 0.44 106,129 255,527.68 4,088.16 4,050.73 269,471,982 0.56 4.91 30.84
Aug 16, 2021 4,069.64 0.12 190,821 390,885.85 4,076.77 4,036.89 268,293,943 0.12 4.45 30.26
Aug 13, 2021 4,064.61 0.45 263,823 534,293.87 4,077.59 4,046.27 267,962,566 0.97 4.32 30.10
Aug 12, 2021 4,046.27 -0.10 156,526 354,276.77 4,069.68 4,030.09 266,753,188 0.51 3.85 29.52
Aug 11, 2021 4,050.25 -0.11 216,019 714,272.57 4,097.65 4,018.8 267,015,510 0.61 3.95 29.64

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher