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 24, 2021 1,823.26 0.54 141,731 852,266.52 1,828.05 1,793.76 369,662,888 2.64 4.19 66.91
Sep 23, 2021 1,813.53 0.02 268,097 1,280,119.39 1,872.72 1,797.1 367,690,235 2.09 3.64 66.02
Sep 22, 2021 1,813.16 4.09 158,034 1,238,097 1,816.09 1,741.88 367,614,157 2.07 3.62 65.99
Sep 21, 2021 1,741.88 -0.18 216,046 1,836,408.6 1,765.44 1,728.82 353,163,094 -1.94 -0.46 59.46
Sep 20, 2021 1,745.1 -1.76 276,823 1,076,023.76 1,776.41 1,713.33 353,815,260 -1.76 -0.27 59.76
Sep 17, 2021 1,776.41 0.86 159,059 673,818.68 1,783.19 1,745.68 360,163,283 1.15 1.52 62.62
Sep 16, 2021 1,761.31 0.29 174,817 492,434.09 1,765.66 1,754.23 357,102,700 0.29 0.65 61.24
Sep 15, 2021 1,756.24 -0.19 210,348 1,060,900.87 1,768.34 1,740.5 356,073,496 -0.00 0.36 60.78
Sep 14, 2021 1,759.62 1.12 166,664 958,192.52 1,759.62 1,735.7 356,759,585 0.19 0.56 61.09
Sep 13, 2021 1,740.1 -0.92 175,916 735,329.18 1,769.24 1,715.7 352,801,488 -0.92 -0.56 59.30
Sep 10, 2021 1,756.29 -0.24 229,052 1,054,409.53 1,784.91 1,749.71 356,084,448 1.18 0.37 60.78
Sep 9, 2021 1,760.51 0.01 388,371 860,246.87 1,788.55 1,733.27 356,939,386 1.43 0.61 61.17
Sep 8, 2021 1,760.27 -0.80 475,273 931,906.78 1,774.53 1,731.38 356,891,044 1.41 0.59 61.15
Sep 7, 2021 1,774.53 1.34 3,027,046 2,105,157.89 1,774.53 1,750.47 359,781,779 2.23 1.41 62.45
Sep 6, 2021 1,751.09 0.88 4,269,288 14,182,842.69 1,761.45 1,735.77 355,029,616 0.88 0.07 60.31
Sep 3, 2021 1,735.77 0.06 120,565 558,552.24 1,754.45 1,722.09 351,923,397 -0.53 -0.81 58.90
Sep 2, 2021 1,734.7 -0.87 143,837 622,482.01 1,754.13 1,725.1 351,705,710 -0.59 -0.87 58.81
Sep 1, 2021 1,749.88 0.49 188,635 805,761.36 1,761.49 1,739.25 354,785,212 0.28 0.00 60.20
Aug 31, 2021 1,741.42 -0.51 145,377 630,546.71 1,768.24 1,729.91 353,068,288 -0.21 7.30 59.42
Aug 30, 2021 1,750.34 0.30 251,952 811,444.68 1,761.64 1,736.84 354,878,396 0.30 7.85 60.24
Aug 27, 2021 1,745.05 0.62 194,991 744,422.42 1,751.44 1,726.47 353,804,950 6.22 7.52 59.75
Aug 26, 2021 1,734.36 0.57 376,734 1,478,826.27 1,749 1,722.17 351,637,014 5.57 6.86 58.77
Aug 25, 2021 1,724.49 2.37 255,604 800,914.87 1,724.49 1,684.14 349,636,845 4.97 6.25 57.87
Aug 24, 2021 1,684.55 0.61 208,835 770,946.91 1,692.8 1,670.23 341,539,222 2.54 3.79 54.21
Aug 23, 2021 1,674.33 1.92 294,258 1,013,777.58 1,680.22 1,642.84 339,466,049 1.92 3.16 53.28
Aug 20, 2021 1,642.84 1.86 188,447 425,599.36 1,645.29 1,612.89 333,081,595 0.79 1.22 50.40
Aug 19, 2021 1,612.89 -1.48 285,516 839,549.08 1,637.14 1,585.95 327,009,358 -1.05 -0.62 47.65
Aug 18, 2021 1,637.14 -0.56 290,452 483,239.5 1,655.84 1,630.5 331,925,681 0.44 0.87 49.87
Aug 17, 2021 1,646.36 0.81 190,865 402,651.11 1,646.36 1,619.67 333,795,822 1.00 1.44 50.72
Aug 16, 2021 1,633.07 0.19 228,651 533,862.11 1,643.72 1,624.92 331,102,100 0.19 0.62 49.50

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher