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 5,519.3 0.14 14,684,126 1,029,043.87 5,608.36 5,507.89 277,180,798 2.17 1.84 11.65
Oct 21, 2021 5,511.6 0.98 1,883,927 227,226.83 5,543.51 5,441.87 276,794,386 2.03 1.69 11.50
Oct 20, 2021 5,457.99 -0.57 1,089,088 151,531.97 5,550.51 5,445.72 274,101,745 1.04 0.70 10.41
Oct 19, 2020 5,489.4 1.08 1,718,053 188,289.93 5,512.32 5,393.91 275,679,117 1.62 1.28 11.05
Oct 18, 2021 5,431.01 0.54 1,469,170 310,957.9 5,494.33 5,359.62 272,746,806 0.54 0.21 9.87
Oct 15, 2021 5,401.98 0.54 1,985,524 187,624.22 5,426.54 5,355.23 271,289,067 -1.79 -0.33 9.28
Oct 14, 2021 5,372.97 1.27 806,900 90,722.23 5,401.19 5,305.46 269,832,401 -2.32 -0.86 8.69
Oct 13, 2021 5,305.46 -1.72 1,556,221 247,765.5 5,427.17 5,295.28 266,441,941 -3.54 -2.11 7.33
Oct 12, 2021 5,398.11 -0.80 1,685,902 228,117.87 5,441.84 5,353.02 271,094,538 -1.86 -0.40 9.20
Oct 11, 2021 5,441.84 -1.06 925,461 290,061.25 5,511.79 5,374.5 273,290,748 -1.06 0.41 10.09
Oct 8, 2021 5,500.37 -0.09 1,929,342 219,333.77 5,571.94 5,470.35 276,230,454 1.49 1.49 11.27
Oct 7, 2021 5,505.41 2.02 782,748 371,624.72 5,542.27 5,396.51 276,483,295 1.58 1.58 11.37
Oct 6, 2021 5,396.51 -0.70 2,534,013 359,555.36 5,457.61 5,336.57 271,014,280 -0.43 -0.43 9.17
Oct 5, 2021 5,434.28 -0.30 1,540,137 293,363.62 5,463.32 5,409.56 272,911,108 0.27 0.27 9.93
Oct 4, 2021 5,450.9 0.57 740,201 1,648,542.87 5,521.97 5,322.18 273,745,896 0.57 0.57 10.27
Oct 1, 2021 5,419.82 0.35 764,618 209,158.35 5,457.89 5,324.79 272,184,921 -0.10 0.00 9.64
Sep 30, 2021 5,401.07 0.20 2,689,600 371,504.52 5,514.84 5,360.6 271,243,575 -0.45 4.62 9.26
Sep 29, 2021 5,390.18 1.20 2,373,218 243,139.59 5,398.11 5,284.45 270,696,544 -0.65 4.41 9.04
Sep 28, 2021 5,326.16 -2.05 3,682,363 337,497.45 5,437.48 5,320.44 267,481,614 -1.83 3.17 7.75
Sep 27, 2021 5,437.48 0.22 3,061,665 234,889.04 5,502.05 5,399.09 273,072,115 0.22 5.32 10.00
Sep 24, 2021 5,425.29 0.35 3,944,950 364,445.73 5,485.82 5,364.44 272,459,645 -2.15 5.09 9.75
Sep 23, 2021 5,406.16 -2.48 2,634,961 386,383.01 5,658.88 5,388.74 271,499,241 -2.50 4.72 9.37
Sep 22, 2021 5,543.81 -0.03 41,229,894 1,997,696.81 5,625.31 5,520.06 278,411,981 -0.02 7.38 12.15
Sep 21, 2021 5,545.32 0.55 4,200,278 385,414.45 5,572 5,460.84 278,487,730 0.01 7.41 12.18
Sep 20, 2021 5,515.26 -0.53 10,776,457 746,688.57 5,625.6 5,462.2 276,977,913 -0.53 6.83 11.57
Sep 17, 2021 5,544.73 -0.73 4,126,403 341,484.02 5,603.96 5,482.19 276,269,617 5.43 7.40 12.17
Sep 16, 2021 5,585.52 0.72 10,759,253 767,661.74 5,660.47 5,515.39 278,301,790 6.21 8.19 12.99
Sep 15, 2021 5,545.43 4.40 18,026,178 1,178,783.59 5,640.09 5,311.82 276,304,461 5.44 7.41 12.18
Sep 14, 2021 5,311.82 0.87 6,952,881 357,498.19 5,347.83 5,230.89 264,664,547 1.00 2.89 7.46
Sep 13, 2021 5,266.14 0.13 22,898,634 1,050,766.34 5,298.49 5,225.27 262,388,534 0.13 2.00 6.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher