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 21, 2021 10,971.3 -1.07 14,113 251,055.73 11,090.48 10,938.07 5,946,090,851 -1.50 3.67 10.99
Oct 20, 2021 11,090.48 0.79 66,743 633,304.16 11,112.67 11,003.83 6,010,679,589 -0.43 4.80 12.19
Oct 19, 2021 11,003.83 0.21 74,443 689,973.32 11,047.44 10,924.94 5,963,722,752 -1.21 3.98 11.32
Oct 18, 2021 10,981.28 -1.41 110,910 1,486,429.45 11,138.73 10,972.31 5,951,500,387 -1.41 3.77 11.09
Oct 15, 2021 11,138.73 -0.78 103,000 1,299,587.03 11,226.99 11,110.12 6,036,831,888 4.00 5.26 12.68
Oct 14, 2021 11,225.96 1.18 39,928 483,199.07 11,225.96 11,094.69 6,084,108,559 4.82 6.08 13.56
Oct 13, 2021 11,094.69 1.18 49,153 835,291.4 11,212.86 10,964.81 6,012,963,341 3.59 4.84 12.24
Oct 12, 2021 10,964.81 4.15 66,689 1,208,528.83 10,997.72 10,527.51 5,942,570,212 2.38 3.61 10.92
Oct 11, 2021 10,527.98 -1.70 25,936 403,523.29 10,709.96 10,491.84 5,705,827,089 -1.70 -0.51 6.50
Oct 8, 2021 10,709.96 0.50 33,030 288,945.17 10,769.6 10,503.66 5,804,451,966 1.20 1.20 8.34
Oct 7, 2021 10,656.23 1.57 118,805 1,747,245.88 10,810.64 10,491.18 5,775,334,785 0.70 0.70 7.80
Oct 6, 2021 10,491.18 -1.09 53,587 717,526.13 10,607.22 10,390.2 5,685,879,019 -0.86 -0.86 6.13
Oct 5, 2021 10,607.22 0.82 24,517 432,508.51 10,607.22 10,492.61 5,748,772,814 0.23 0.23 7.30
Oct 4, 2021 10,520.88 -0.58 24,581 289,516.65 10,606.05 10,519.21 5,701,979,144 -0.58 -0.58 6.43
Oct 1, 2021 10,582.46 0.84 23,064 376,765.04 10,649.73 10,347.08 5,735,353,043 -2.80 0.00 7.05
Sep 30, 2021 10,494.79 -0.71 17,367 165,982.72 10,706.8 10,493.91 5,687,835,976 -3.60 -9.34 6.17
Sep 29, 2021 10,570.17 0.38 23,849 283,585.87 10,738.77 10,528.28 5,728,689,521 -2.91 -8.69 6.93
Sep 28, 2021 10,529.86 -3.22 35,997 665,706.23 10,880.04 10,529.86 5,706,845,652 -3.28 -9.03 6.52
Sep 27, 2021 10,880.04 -0.06 20,903 262,950.65 10,931.87 10,731.19 5,896,632,673 -0.06 -6.01 10.06
Sep 24, 2021 10,886.92 -0.65 58,046 562,807.93 10,958.27 10,805.83 5,900,360,730 -0.29 -5.95 10.13
Sep 23, 2021 10,958.27 0.20 76,213 711,161.3 11,052.78 10,914.87 5,939,028,294 0.37 -5.33 10.86
Sep 22, 2021 10,936.4 -0.59 19,415 173,468.42 11,002.1 10,881.55 5,927,173,116 0.17 -5.52 10.63
Sep 21, 2021 11,001.63 2.34 24,014 315,721.04 11,001.63 10,750.29 5,962,527,728 0.77 -4.96 11.29
Sep 20, 2021 10,750.29 -1.54 34,883 564,907.61 10,918.07 10,644.53 5,826,311,108 -1.54 -7.13 8.75
Sep 17, 2021 10,918.07 -0.14 50,830 891,316.62 11,024.78 10,911.6 5,917,239,359 -0.58 -5.68 10.45
Sep 16, 2021 10,932.84 1.12 79,090 771,210.59 10,991.55 10,809.66 5,925,244,839 -0.44 -5.55 10.60
Sep 15, 2021 10,811.88 -0.33 25,976 521,819.9 10,872.1 10,785.49 5,859,687,611 -1.55 -6.60 9.37
Sep 14, 2021 10,847.43 -0.21 39,582 570,993.44 10,877.59 10,773.76 5,878,957,034 -1.22 -6.29 9.73
Sep 13, 2021 10,869.77 -1.02 34,499 704,769.73 11,133.04 10,869.77 5,891,063,926 -1.02 -6.10 9.96

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher