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 22, 2021 446.81 0.07 16,879,339 20,469,173.47 449.06 445.83 7,009,217,516 3.50 8.36 13.75
Oct 21, 2021 446.48 0.25 17,632,979 20,399,912.17 446.48 443.69 7,004,122,840 3.43 8.28 13.67
Oct 20, 2021 445.36 1.45 28,729,151 38,081,165.43 446.68 438.98 6,986,442,982 3.17 8.01 13.38
Oct 19, 2021 438.98 1.01 16,525,675 19,864,690.94 439.19 433.04 6,885,553,729 1.69 6.46 11.76
Oct 18, 2021 434.6 0.68 24,346,187 30,184,284.2 439.03 431.4 6,816,781,279 0.68 5.40 10.64
Oct 15, 2021 431.68 2.30 14,609,679 19,632,830.52 431.68 421.99 6,770,916,194 1.30 4.69 9.90
Oct 14, 2021 421.99 0.78 6,771,024 8,599,160.04 424.87 417.44 6,618,994,345 -0.98 2.34 7.43
Oct 13, 2021 418.72 -1.65 7,747,623 9,725,120.08 428.78 417.44 6,567,709,349 -1.75 1.54 6.60
Oct 12, 2021 425.73 0.27 15,068,275 17,155,672.08 425.73 419.41 6,677,651,135 -0.10 3.24 8.38
Oct 11, 2021 424.58 -0.37 8,233,306 10,122,224.77 427.69 423.59 6,659,548,393 -0.37 2.97 8.09
Oct 8, 2021 426.16 0.28 19,396,365 25,662,709 430.01 424.04 6,684,362,976 3.35 3.35 8.49
Oct 7, 2021 424.97 1.65 35,565,246 39,167,350.42 426.52 418.07 6,665,749,807 3.06 3.06 8.19
Oct 6, 2021 418.07 -1.41 10,051,500 12,527,380.01 424.03 416.5 6,557,437,293 1.39 1.39 6.43
Oct 5, 2021 424.03 1.64 7,523,692 9,486,283.52 424.03 413.92 6,651,055,588 2.83 2.83 7.95
Oct 4, 2021 417.2 1.18 7,300,200 8,813,464.79 417.2 410.46 6,543,801,488 1.18 1.18 6.21
Oct 1, 2021 412.35 0.24 7,758,055 10,037,749.73 416.02 404.63 6,467,764,138 -0.79 0.00 4.98
Sep 30, 2021 411.38 0.18 19,173,888 23,446,796.54 415.25 408.81 6,452,509,802 -1.02 -3.70 4.73
Sep 29, 2021 410.66 -0.78 9,744,501 12,322,660.68 416.56 410.53 6,441,361,523 -1.19 -3.87 4.55
Sep 28, 2021 413.89 -1.78 8,883,479 12,566,919.01 422.61 413.89 6,491,917,135 -0.42 -3.12 5.37
Sep 27, 2021 421.39 1.39 12,645,365 16,815,529.94 424.64 415.37 6,609,541,326 1.39 -1.36 7.28
Sep 24, 2021 415.62 -0.96 21,233,371 24,882,295.62 419.64 409.68 6,519,013,018 -5.20 -2.71 5.81
Sep 23, 2021 419.64 -1.47 13,295,222 16,170,419.68 430.95 419.48 6,582,177,833 -4.28 -1.77 6.83
Sep 22, 2021 425.9 0.52 9,210,212 10,702,862.32 428.22 422.13 6,680,372,699 -2.85 -0.30 8.43
Sep 21, 2021 423.68 0.70 22,620,964 27,864,724.04 427.32 418.8 6,645,520,832 -3.36 -0.82 7.86
Sep 20, 2021 420.74 -4.03 19,175,147 22,926,763.83 438.4 418.28 6,599,402,168 -4.03 -1.51 7.11
Sep 17, 2021 438.4 1.51 45,224,361 51,966,341.4 438.4 431.33 6,876,345,010 2.70 2.62 11.61
Sep 16, 2021 431.88 1.32 12,572,426 12,202,993.63 431.88 426.26 6,774,124,667 1.18 1.10 9.95
Sep 15, 2021 426.26 -0.70 12,619,571 12,277,458.89 429.66 424.21 6,685,998,980 -0.14 -0.22 8.52
Sep 14, 2021 429.28 0.05 12,819,809 13,882,941.87 429.28 425.73 6,733,310,345 0.57 0.49 9.29
Sep 13, 2021 429.06 0.52 12,558,682 14,497,217.73 429.82 426.16 6,729,955,867 0.52 0.44 9.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher