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 51.52 -0.92 148,930 603,198.96 52.23 51.52 196,353,934 0.59 1.86 3.93
Oct 20, 2021 52 0.74 208,014 839,713.2 52.09 51.38 198,180,852 1.52 2.81 4.90
Oct 19, 2021 51.62 0.51 296,643 1,195,190.08 52.11 51.14 196,741,629 0.78 2.06 4.14
Oct 18, 2021 51.36 0.27 165,842 672,108.21 51.54 51.05 195,738,517 0.27 1.54 3.61
Oct 15, 2021 51.22 1.25 206,083 833,558.17 51.39 50.59 195,216,577 0.45 1.27 3.33
Oct 14, 2021 50.59 0.32 75,644 299,977.58 51.24 50.19 192,782,789 -0.78 0.02 2.06
Oct 13, 2021 50.43 -0.22 106,511 421,468.01 50.94 49.83 192,185,585 -1.10 -0.30 1.73
Oct 12, 2021 50.54 0.40 84,478 336,315.5 51.11 50.23 192,602,321 -0.88 -0.08 1.96
Oct 11, 2021 50.34 -1.27 101,439 405,814.5 51.35 50.31 191,833,287 -1.27 -0.47 1.55
Oct 8, 2021 50.99 -0.60 93,183 365,246.4 51.64 50.79 194,331,533 0.81 0.81 2.86
Oct 7, 2021 51.3 1.40 186,020 758,394.53 52.11 50.59 195,499,070 1.42 1.42 3.49
Oct 6, 2021 50.59 -1.13 82,009 330,960.21 51.36 50.55 192,795,634 0.02 0.02 2.06
Oct 5, 2021 51.17 1.43 107,887 427,236.34 51.17 50.25 194,993,195 1.17 1.17 3.23
Oct 4, 2021 50.45 -0.26 98,966 390,129.24 51.1 50.35 192,248,005 -0.26 -0.26 1.78
Oct 1, 2021 50.58 0.36 67,312 264,854.1 50.65 49.56 192,775,272 -1.75 0.00 2.04
Sep 30, 2021 50.4 -0.38 125,565 494,981.08 50.86 49.77 192,067,537 -2.10 -9.60 1.67
Sep 29, 2021 50.59 -0.69 73,825 292,059.16 51.01 50.28 192,796,815 -1.73 -9.26 2.06
Sep 28, 2021 50.94 -0.47 251,686 1,012,874.23 51.49 50.61 194,139,361 -1.05 -8.63 2.76
Sep 27, 2021 51.18 -0.58 217,990 881,256.5 51.92 50.92 195,047,966 -0.58 -8.20 3.25
Sep 24, 2021 51.48 0.37 185,886 751,125.63 51.76 50.45 196,206,845 -3.00 -7.66 3.85
Sep 23, 2021 51.29 -1.16 91,231 345,116.04 52.65 50.84 195,460,363 -3.35 -8.00 3.47
Sep 22, 2021 51.89 0.25 39,580 156,740.23 52.35 51.76 197,744,873 -2.22 -6.92 4.68
Sep 21, 2021 51.76 -0.02 61,615 229,841.42 52.49 51.21 197,260,521 -2.47 -7.16 4.42
Sep 20, 2021 51.77 -2.45 125,078 504,993.81 53.07 51.09 197,305,605 -2.45 -7.14 4.44
Sep 17, 2021 53.07 0.13 96,156 401,888.01 53.36 52.88 202,243,009 -0.80 -4.81 7.06
Sep 16, 2021 53 -0.53 121,567 504,867.56 53.83 52.97 201,985,218 -0.93 -4.93 6.92
Sep 15, 2021 53.28 0.15 102,486 426,024.62 53.6 52.95 203,046,411 -0.41 -4.43 7.48
Sep 14, 2021 53.2 -0.04 122,855 471,569.61 53.49 52.61 202,731,700 -0.56 -4.57 7.32
Sep 13, 2021 53.22 -0.52 122,618 504,034.08 53.75 53.08 202,826,207 -0.52 -4.54 7.36

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher