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.%
Aug 4, 2021 895.71 0.06 25,147,994 41,195,512.98 899.59 895.19 19,296,274,381 0.84 0.84 10.72
Aug 3, 2021 895.19 -0.25 24,092,580 50,055,677.28 901.19 893.35 19,282,002,818 0.78 0.78 10.66
Aug 2, 2021 897.45 1.03 21,538,769 45,479,413.84 898.02 888.26 19,307,999,602 1.03 1.03 10.93
Jul 30, 2021 888.26 0.63 31,541,598 66,201,299.6 888.26 880.41 19,110,187,514 2.76 0.01 9.80
Jul 29, 2021 882.74 0.54 17,958,721 39,844,508.33 884.96 877.99 18,991,578,145 2.12 -0.61 9.12
Jul 28, 2021 877.99 0.19 14,915,344 40,402,274.09 881.52 872.24 18,893,998,955 1.57 -1.14 8.53
Jul 27, 2021 876.35 0.74 15,841,080 44,316,183.32 877.25 866.51 18,858,631,199 1.38 -1.33 8.33
Jul 26, 2021 869.9 0.63 9,474,063 34,132,587.2 870.13 860.13 18,719,812,665 0.63 -2.05 7.53
Jul 23, 2021 864.44 0.74 12,565,233 29,230,232.2 864.82 858.13 18,602,505,971 -0.27 -2.67 6.85
Jul 22, 2021 858.13 0.46 11,503,372 29,964,839.79 862.18 854.22 18,466,588,996 -1.00 -3.38 6.07
Jul 21, 2021 854.22 1.83 16,800,471 41,573,849.66 854.43 838.83 18,382,464,993 -1.45 -3.82 5.59
Jul 20, 2021 838.83 0.68 21,150,235 47,243,095.37 842.8 833.16 18,051,234,539 -3.23 -5.55 3.69
Jul 19, 2021 833.16 -3.88 45,991,874 83,615,326.74 866.81 830.07 17,929,341,167 -3.88 -6.19 2.99
Jul 16, 2021 866.81 0.35 14,027,927 37,292,071.41 870.1 863.78 18,667,491,807 -0.85 -2.40 7.15
Jul 15, 2021 863.78 -0.84 22,733,987 45,419,562.95 871.07 862.17 18,549,361,393 -1.20 -2.74 6.77
Jul 14, 2021 871.07 0.16 85,999,815 113,900,112.81 873.43 865.06 18,705,882,001 -0.36 -1.92 7.67
Jul 13, 2021 869.72 -0.47 238,908,705 315,194,634.15 874.34 866.97 18,676,780,621 -0.52 -2.07 7.51
Jul 12, 2021 873.87 -0.04 74,495,347 108,839,909 885.52 873.04 18,294,018,533 -0.04 -1.61 8.02
Jul 9, 2021 874.25 1.72 46,829,275 78,917,358.5 875.23 858.47 18,302,025,470 -1.40 -1.56 8.07
Jul 8, 2021 859.46 -2.02 21,082,385 56,284,079.32 877.22 856.73 17,992,361,518 -3.07 -3.23 6.24
Jul 7, 2021 877.22 -0.15 15,509,536 40,152,953.8 883.66 876.91 18,364,226,868 -1.06 -1.23 8.43
Jul 6, 2021 878.55 0.18 40,894,207 67,121,402.06 878.9 870.51 18,391,944,155 -0.91 -1.08 8.60
Jul 5, 2021 876.96 -1.09 13,910,595 35,326,555.95 886.66 875.43 18,358,751,306 -1.09 -1.26 8.40
Jul 2, 2021 886.66 -0.17 20,472,420 42,887,551.03 892.87 884.51 18,561,715,681 -2.32 -0.17 9.60
Jul 1, 2021 888.13 0.37 25,295,046 54,361,637.78 891.86 884.89 18,592,572,079 -2.16 0.00 9.78
Jun 30, 2021 884.89 -0.97 35,787,764 77,429,857.73 895.44 883.96 18,524,725,364 -2.52 -1.03 9.38
Jun 29, 2021 893.6 -1.08 24,351,425 53,439,442.77 904.13 891.76 18,707,114,804 -1.56 -0.06 10.46
Jun 28, 2021 903.34 -0.49 16,086,158 34,453,987.33 910.78 901.75 18,911,082,480 -0.49 1.03 11.66

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher