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.%
Dec 7, 2021 891.84 1.54 20,518,962 50,455,203.5 893.22 878.34 19,923,191,243 1.43 1.66 10.24
Dec 6, 2021 878.34 -0.10 18,638,816 47,478,149.81 883.08 874.46 19,621,495,274 -0.10 0.13 8.57
Dec 3, 2021 879.23 0.27 24,164,986 48,207,456.07 886.49 876.89 19,641,277,258 2.36 0.23 8.68
Dec 2, 2021 876.89 -0.04 13,150,844 45,257,411.96 879.84 869.85 19,589,185,142 2.09 -0.04 8.39
Dec 1, 2021 877.24 1.10 24,359,344 59,909,239.72 878.36 867.71 19,596,820,279 2.13 0.00 8.44
Nov 30, 2021 867.71 -0.42 51,318,170 153,209,394.63 871.34 857.87 19,384,070,046 1.02 -4.14 7.26
Nov 29, 2021 871.34 1.44 27,238,093 66,162,416.76 875.48 858.93 19,465,073,512 1.44 -3.74 7.71
Nov 26, 2021 858.93 -4.45 55,997,809 118,665,848.27 898.97 857.92 19,187,796,079 -6.13 -5.11 6.17
Nov 25, 2021 898.97 1.06 9,645,370 36,051,607.2 899.17 889.58 20,082,466,141 -1.75 -0.68 11.12
Nov 24, 2021 889.58 -0.60 18,134,161 49,479,571.77 897.08 888.05 19,872,531,543 -2.78 -1.72 9.96
Nov 23, 2021 894.94 -1.81 27,797,986 77,680,088.06 911.43 894.26 19,992,301,264 -2.19 -1.13 10.62
Nov 22, 2021 911.43 -0.39 19,966,782 49,764,932.09 923.27 909.07 20,361,368,352 -0.39 0.69 12.66
Nov 19, 2021 915.02 -0.87 26,563,250 71,728,173.85 926.28 910.47 20,424,809,018 0.12 1.09 13.11
Nov 18, 2021 923.07 0.57 23,435,606 68,021,798.77 927.67 917.87 20,604,496,916 1.00 1.98 14.10
Nov 17, 2021 917.87 0.87 31,073,378 77,144,729.2 918.89 909.99 20,488,433,905 0.43 1.40 13.46
Nov 16, 2021 909.99 -0.07 48,685,254 302,620,713.61 919.8 909.79 20,312,434,443 -0.43 0.53 12.48
Nov 15, 2021 910.63 -0.36 15,201,093 60,344,307.17 914.48 909.88 19,612,847,248 -0.36 0.60 12.56
Nov 12, 2021 913.94 -0.42 13,598,529 65,058,129.28 922.52 913.94 19,684,254,732 0.78 0.97 12.97
Nov 11, 2021 917.8 -0.03 19,800,533 68,041,168.8 918.21 911.9 19,767,290,514 1.21 1.40 13.45
Nov 10, 2021 918.06 -0.27 15,765,510 58,950,075.92 920.92 913.11 19,772,907,436 1.24 1.43 13.48
Nov 9, 2021 920.52 -0.08 16,793,799 75,733,566.16 924.3 919.19 19,821,339,383 1.51 1.70 13.79
Nov 8, 2021 921.26 1.59 20,831,130 77,458,903.28 922.15 905.1 19,837,243,508 1.59 1.78 13.88
Nov 5, 2021 906.85 -0.19 19,437,002 61,550,965.21 910.29 899.03 19,526,855,672 0.98 0.19 12.10
Nov 4, 2021 908.62 0.06 16,498,382 53,831,923.74 912.34 907.22 19,565,007,504 1.18 0.38 12.32
Nov 3, 2021 908.12 0.40 23,670,494 57,477,178.58 911.78 904.47 19,554,362,659 1.12 0.33 12.25
Nov 2, 2021 904.47 -0.08 25,031,879 55,588,537.99 906.31 902.59 19,475,599,012 0.71 -0.08 11.80
Nov 1, 2021 905.16 0.79 17,330,495 53,772,400.71 910.41 898.06 19,490,527,566 0.79 0.00 11.89
Oct 29, 2021 898.06 -0.94 33,396,861 101,501,927.37 907.02 894.58 19,337,689,490 -0.77 3.10 11.01
Oct 27, 2021 906.57 0.50 18,239,597 49,094,101.55 907.14 901.58 19,521,005,746 0.17 4.08 12.06

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher