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.%
Oct 15, 2021 1,016.84 0.82 18,563,552 57,737,697.82 1,016.84 1,008.59 16,269,711,415 0.40 2.84 0.00
Oct 14, 2021 1,008.59 0.57 8,881,942 26,413,646.19 1,011.17 1,002.87 16,137,768,071 -0.41 2.00 0.00
Oct 13, 2021 1,002.87 -0.88 12,334,707 44,050,136.01 1,017.64 1,002.52 16,046,165,517 -0.98 1.42 0.00
Oct 12, 2021 1,011.81 0.78 20,258,961 47,087,003.89 1,011.81 998.19 16,189,301,573 -0.10 2.33 0.00
Oct 11, 2021 1,003.96 -0.87 10,315,900 29,492,147.85 1,012.79 1,003.48 16,063,655,506 -0.87 1.53 0.00
Oct 8, 2021 1,012.79 0.39 23,197,334 59,570,072.31 1,016.62 1,005.87 16,204,891,562 2.43 2.43 0.00
Oct 7, 2021 1,008.83 1.44 39,266,427 71,078,958.65 1,011.92 994.48 16,141,493,137 2.03 2.03 0.00
Oct 6, 2021 994.48 -0.73 15,063,530 60,254,196.5 1,001.79 990 15,912,001,538 0.57 0.57 0.00
Oct 5, 2021 1,001.79 1.12 10,778,313 39,930,052.78 1,001.82 985.83 16,028,856,189 1.31 1.31 0.00
Oct 4, 2021 990.67 0.19 10,294,577 35,173,294.55 995.43 985.37 15,850,939,420 0.19 0.19 0.00
Oct 1, 2021 988.8 0.64 11,902,499 46,148,717.13 991.29 968.9 15,821,069,284 -0.01 0.00 0.00
Sep 30, 2021 982.56 0.15 23,599,249 64,913,570.32 990.77 977.56 15,721,152,640 -0.65 -5.19 0.00
Sep 29, 2021 981.11 0.71 13,695,606 46,188,845.75 982.07 968.19 15,698,079,635 -0.79 -5.33 0.00
Sep 28, 2021 974.22 -1.79 12,667,984 45,264,793.27 991.96 974.22 15,587,699,703 -1.49 -5.99 0.00
Sep 27, 2021 991.96 0.31 16,341,109 47,639,658.32 996.81 987.39 15,871,690,265 0.31 -4.28 0.00
Sep 24, 2021 988.94 -1.74 28,413,692 92,296,241.27 1,006.49 981.03 15,823,289,993 -4.78 -4.57 0.00
Sep 23, 2021 1,006.49 -0.79 19,165,394 87,433,016.72 1,023.88 1,003.41 16,104,076,359 -3.09 -2.88 0.00
Sep 22, 2021 1,014.52 -0.10 13,137,687 54,138,733 1,019.44 1,012 16,232,549,447 -2.32 -2.10 0.00
Sep 21, 2021 1,015.55 0.20 27,090,393 72,999,440.08 1,021.2 1,008.1 16,249,126,057 -2.22 -2.01 0.00
Sep 20, 2021 1,013.55 -2.41 23,982,690 70,915,472.92 1,038.61 1,007.53 16,217,054,177 -2.41 -2.20 0.00
Sep 17, 2021 1,038.61 0.53 50,345,381 122,239,202.53 1,038.61 1,029.57 16,618,009,438 1.74 0.22 0.00
Sep 16, 2021 1,033.14 0.80 13,722,962 48,175,647.77 1,033.25 1,024.92 16,530,463,673 1.20 -0.31 0.00
Sep 15, 2021 1,024.92 -0.33 13,787,641 41,208,746.79 1,029.07 1,021.48 16,399,021,117 0.40 -1.10 0.00
Sep 14, 2021 1,028.31 0.21 15,526,417 52,224,675.01 1,028.41 1,019.53 16,453,300,475 0.73 -0.77 0.00
Sep 13, 2021 1,026.16 0.52 16,449,244 57,884,413.02 1,030.56 1,020.85 16,418,878,722 0.52 -0.98 0.00
Sep 10, 2021 1,020.85 0.31 21,010,290 50,414,729.99 1,024.41 1,015.22 16,339,911,121 -1.44 -1.49 0.00
Sep 9, 2021 1,017.69 -0.69 42,843,808 74,819,135.58 1,024.76 1,009.48 16,289,343,736 -1.75 -1.80 0.00
Sep 8, 2021 1,024.76 -0.38 18,374,170 55,628,032.51 1,028.72 1,010.5 16,402,529,555 -1.06 -1.12 0.00
Sep 7, 2021 1,028.72 -0.89 10,790,320 33,054,101.66 1,040.27 1,028.66 16,465,813,233 -0.68 -0.73 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher