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.%
Jun 24, 2021 909.84 -0.05 23,966,634 61,953,899.63 912.78 908.01 19,047,023,676 0.47 1.76 12.47
Jun 23, 2021 910.34 0.25 18,458,552 43,755,022.48 914.87 908.1 19,057,630,654 0.53 1.81 12.53
Jun 22, 2021 908.1 0.28 30,127,402 58,546,183.7 912.03 905.19 19,047,676,925 0.28 1.56 12.25
Jun 18, 2021 905.55 -1.01 35,711,524 87,059,492.23 915.84 905.49 18,462,701,155 -2.19 1.28 11.94
Jun 17, 2021 914.77 0.35 46,159,017 85,452,512.75 916.43 909.45 18,650,855,165 -1.19 2.31 13.08
Jun 16, 2021 911.6 -0.92 24,065,801 61,962,133.83 920.05 911.02 18,586,247,911 -1.54 1.95 12.68
Jun 15, 2021 920.03 -0.78 26,262,435 68,716,549 927.56 918.71 18,758,117,973 -0.63 2.90 13.73
Jun 14, 2021 927.29 0.16 27,885,002 62,805,967.66 928.29 922.3 18,906,103,051 0.16 3.71 14.62
Jun 11, 2021 925.83 0.17 40,240,248 68,573,271.87 926.32 923.62 18,875,677,546 2.69 3.55 14.44
Jun 10, 2021 924.3 1.20 45,040,892 91,358,964.33 924.54 911.32 18,844,525,610 2.52 3.37 14.25
Jun 9, 2021 913.34 -0.02 38,729,544 73,828,451.38 915.08 910.16 18,621,168,252 1.30 2.15 12.90
Jun 8, 2021 913.48 1.27 27,714,700 66,547,150.66 913.78 900.73 18,623,866,647 1.32 2.16 12.92
Jun 7, 2021 902.02 0.05 21,772,325 41,521,519.98 907.05 901.17 18,390,241,297 0.05 0.88 11.50
Jun 4, 2021 901.6 0.74 30,764,501 54,754,874.09 903.15 894.14 18,381,759,156 1.58 0.84 11.45
Jun 3, 2021 894.94 -0.62 20,176,492 46,480,522.53 900.49 892.51 18,246,030,369 0.83 0.09 10.62
Jun 2, 2021 900.49 0.71 50,298,239 89,852,152.71 902.26 894.13 18,359,192,382 1.45 0.71 11.31
Jun 1, 2021 894.13 -0.08 41,474,554 69,383,192.36 898.65 890.94 18,231,320,692 0.74 0.00 10.52
May 31, 2021 894.85 0.82 20,195,829 42,440,630.67 894.9 887.6 18,245,994,098 0.82 -1.70 10.61
May 28, 2021 887.6 0.48 51,146,206 88,512,125.3 892.5 883.39 18,098,280,496 2.31 -2.50 9.72
May 27, 2021 883.39 1.12 263,321,063 306,866,034.27 887.91 873 18,012,381,577 1.82 -2.96 9.20
May 26, 2021 873.61 0.63 40,499,234 69,604,490.94 878.44 868.11 17,812,925,131 0.70 -4.04 7.99
May 25, 2021 868.11 -1.38 50,876,982 88,529,114.17 883.17 868.02 17,700,848,753 0.06 -4.64 7.31
May 24, 2021 880.26 1.46 73,148,662 94,062,772.32 881.01 867.56 17,948,500,028 1.46 -3.31 8.81
May 21, 2021 867.56 -2.35 152,076,456 197,401,445.24 892.69 852.54 17,664,866,821 -4.36 -4.70 7.24
May 20, 2021 888.41 0.84 42,929,682 81,855,042.64 890.35 874.92 18,089,374,843 -2.06 -2.41 9.82
May 19, 2021 881.04 -2.18 39,485,843 93,679,593.95 900.65 879.15 17,939,479,685 -2.87 -3.22 8.91
May 18, 2021 900.65 -0.31 32,113,538 58,436,633.62 910.28 900.65 18,338,671,831 -0.71 -1.07 11.33
May 17, 2021 903.48 -0.40 46,280,022 69,432,026.74 914.23 902.73 18,396,291,853 -0.40 -0.76 11.68
May 14, 2021 907.08 0.85 52,905,914 81,541,647.92 907.42 897.86 18,469,571,583 1.12 -0.36 12.12
May 13, 2021 899.42 0.53 43,745,451 88,144,862.86 903.67 880.03 18,313,747,860 0.27 -1.20 11.18

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher