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 5,147.23 -0.12 94,171 517,627.88 5,189.87 5,129.92 716,168,944 -0.48 -0.03 6.67
Oct 20, 2021 5,153.39 0.74 200,504 1,268,898.4 5,208.17 5,112.56 717,025,073 -0.36 0.09 6.80
Oct 19, 2021 5,115.61 -0.27 123,323 718,944.15 5,170.14 5,100.36 711,768,750 -1.09 -0.65 6.02
Oct 18, 2021 5,129.66 -0.82 176,104 821,665.76 5,186.09 5,111.17 713,723,236 -0.82 -0.37 6.31
Oct 15, 2021 5,171.95 0.29 237,310 1,364,927.95 5,223.11 5,153.49 719,608,523 -0.30 0.45 7.19
Oct 14, 2021 5,157.06 -0.20 76,061 434,835.37 5,216.41 5,142.78 717,536,976 -0.59 0.16 6.88
Oct 13, 2021 5,167.14 -0.10 141,674 950,919.19 5,205.58 5,150.09 718,939,060 -0.40 0.35 7.09
Oct 12, 2021 5,172.5 -0.09 153,382 874,849.42 5,207.51 5,134.37 719,685,183 -0.29 0.46 7.20
Oct 11, 2021 5,177.41 -0.20 1,275,753 4,127,115.02 5,187.87 5,106.46 720,368,191 -0.20 0.55 7.30
Oct 8, 2021 5,187.66 0.27 179,897 991,053.87 5,213.94 5,149.41 721,793,922 0.75 0.75 7.51
Oct 7, 2021 5,173.8 1.75 233,130 1,371,822.15 5,228.83 5,084.95 719,865,063 0.48 0.48 7.22
Oct 6, 2021 5,084.95 -1.82 432,409 3,122,216.01 5,188.93 5,056.82 707,503,820 -1.24 -1.24 5.38
Oct 5, 2021 5,179.08 1.75 157,654 655,523.64 5,179.08 5,087.17 720,599,473 0.59 0.59 7.33
Oct 4, 2021 5,090.21 -1.14 202,103 1,378,690.76 5,206.35 5,090.21 708,235,537 -1.14 -1.14 5.49
Oct 1, 2021 5,148.93 0.41 140,746 894,291.84 5,181.63 5,024.26 716,405,764 1.86 0.00 6.71
Sep 30, 2021 5,128.01 0.29 256,014 1,845,910.71 5,259.26 5,112.93 713,494,798 1.44 -8.91 6.28
Sep 29, 2021 5,112.93 1.60 130,488 820,153.48 5,112.93 5,022.28 711,395,860 1.15 -9.17 5.96
Sep 28, 2021 5,032.3 -1.67 175,818 1,017,795.78 5,160.52 5,022.27 700,177,763 -0.45 -10.61 4.29
Sep 27, 2021 5,117.84 1.24 202,251 1,173,746.82 5,119.23 5,055.05 712,079,924 1.24 -9.09 6.07
Sep 24, 2021 5,055.05 -0.94 212,731 1,261,029.28 5,123.72 4,992.56 703,342,620 -4.30 -10.20 4.76
Sep 23, 2021 5,102.82 -1.46 350,819 1,774,535.48 5,261.29 5,040.41 709,989,854 -3.40 -9.35 5.75
Sep 22, 2021 5,178.22 1.63 261,722 1,207,883.07 5,186.54 5,076.9 720,480,549 -1.97 -8.01 7.32
Sep 21, 2021 5,095.19 -1.29 291,199 1,470,306.06 5,205.2 5,094.39 708,928,028 -3.54 -9.49 5.60
Sep 20, 2021 5,161.84 -2.28 403,464 2,573,815.33 5,282.25 5,123.91 718,201,294 -2.28 -8.31 6.98
Sep 17, 2021 5,282.25 -0.09 1,040,400 7,605,947.1 5,363.2 5,114.42 734,955,332 -0.92 -6.17 9.47
Sep 16, 2021 5,286.93 0.46 257,056 1,858,454.21 5,294.66 5,247.07 735,606,051 -0.83 -6.08 9.57
Sep 15, 2021 5,262.98 -0.77 246,372 1,682,376.13 5,328.01 5,261.78 732,273,394 -1.28 -6.51 9.07
Sep 14, 2021 5,303.62 -0.25 284,947 2,021,516.19 5,353.28 5,300.23 737,928,258 -0.52 -5.79 9.92
Sep 13, 2021 5,316.7 -0.27 171,342 1,175,150.87 5,410.36 5,310.76 739,747,454 -0.27 -5.55 10.19

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher