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 1,524.74 -2.27 30,245,644 74,483,405.19 1,560.1 1,514.38 19,209,669,772 -2.27 -2.77 12.07
Sep 17, 2021 1,560.1 0.40 55,800,572 124,714,907.29 1,561.37 1,547.14 19,655,128,045 1.30 -0.51 14.67
Sep 16, 2021 1,553.85 0.56 18,455,492 50,804,343.42 1,554.35 1,545.21 19,576,460,513 0.89 -0.91 14.21
Sep 15, 2021 1,545.21 -0.30 18,775,822 44,045,807.06 1,550.98 1,541.45 19,467,549,006 0.33 -1.46 13.58
Sep 14, 2021 1,549.84 0.16 20,749,031 54,859,223.32 1,550.29 1,538.42 19,525,878,628 0.63 -1.17 13.92
Sep 13, 2021 1,547.38 0.47 19,361,365 59,922,223.25 1,555.72 1,540.12 19,494,941,862 0.47 -1.32 13.74
Sep 10, 2021 1,540.12 0.21 25,387,088 53,239,719.52 1,546.1 1,533.54 19,413,041,959 -1.46 -1.79 13.20
Sep 9, 2021 1,536.86 -0.69 48,311,706 77,390,389.17 1,547.57 1,525.58 19,371,908,616 -1.67 -1.99 12.96
Sep 8, 2021 1,547.57 -0.42 23,292,553 58,882,312.81 1,554.07 1,529.36 19,506,867,312 -0.99 -1.31 13.75
Sep 7, 2021 1,554.07 -0.69 14,749,439 35,245,515.57 1,568.3 1,554.02 19,588,865,850 -0.57 -0.90 14.23
Sep 6, 2021 1,564.9 0.12 16,471,099 34,306,190.48 1,573.42 1,555.64 19,725,336,461 0.12 -0.21 15.02
Sep 3, 2021 1,562.99 -0.22 20,293,448 40,648,608.4 1,571 1,559.45 19,712,979,960 0.07 -0.33 14.88
Sep 2, 2021 1,566.41 -0.11 15,229,565 44,159,473.43 1,573.65 1,559.69 19,756,193,482 0.29 -0.11 15.13
Sep 1, 2021 1,568.13 -0.55 44,761,275 73,524,971.11 1,586.59 1,568.13 19,777,859,353 0.40 0.00 15.26
Aug 31, 2021 1,576.82 -0.66 44,878,862 96,054,206.87 1,591.84 1,572.73 19,887,449,183 0.96 3.94 15.90
Aug 30, 2021 1,587.25 1.62 30,034,931 59,107,619.65 1,587.25 1,561.87 20,019,017,773 1.62 4.62 16.67
Aug 27, 2021 1,561.87 -0.15 12,659,881 31,439,076.07 1,564.55 1,559.18 19,698,841,761 3.54 2.95 14.80
Aug 26, 2021 1,564.18 0.14 17,868,250 40,819,312.04 1,565.33 1,557.49 19,728,010,973 3.70 3.10 14.97
Aug 25, 2021 1,561.93 0.76 23,172,750 53,830,355.31 1,563.68 1,549.81 19,699,721,644 3.55 2.96 14.81
Aug 24, 2021 1,550.19 1.13 20,287,748 53,726,490.7 1,556.37 1,532.9 19,551,560,125 2.77 2.18 13.94
Aug 23, 2021 1,532.9 1.62 18,233,126 36,029,766.33 1,535.58 1,508.43 19,333,554,198 1.62 1.04 12.67
Aug 20, 2021 1,508.43 0.13 16,136,549 33,803,973.84 1,514.16 1,501.33 19,024,911,173 -1.36 -0.57 10.87
Aug 19, 2021 1,506.45 -1.85 17,029,875 40,543,073.16 1,534.85 1,500.26 18,999,967,950 -1.49 -0.70 10.73
Aug 18, 2021 1,534.85 -0.14 11,934,334 30,413,653.59 1,541.15 1,531.45 19,358,159,956 0.37 1.17 12.82
Aug 17, 2021 1,537.07 0.11 23,183,904 38,910,764.97 1,540.34 1,529.27 19,386,152,747 0.51 1.32 12.98
Aug 16, 2021 1,535.39 0.40 13,755,127 26,498,391.31 1,535.69 1,520.17 19,364,960,305 0.40 1.21 12.85
Aug 13, 2021 1,529.24 0.16 18,713,224 31,288,909.11 1,532.26 1,524.63 19,287,508,436 0.21 0.80 12.40
Aug 12, 2021 1,526.86 -0.68 15,503,682 24,703,911.41 1,541.91 1,525.63 19,259,187,572 0.06 0.64 12.23
Aug 11, 2021 1,537.31 0.33 27,852,300 38,401,581.53 1,537.89 1,530.82 19,391,004,353 0.74 1.33 13.00
Aug 10, 2021 1,532.28 0.46 16,698,293 42,400,042.76 1,533.19 1,522.98 19,327,529,607 0.41 1.00 12.63

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher