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.%
Dec 1, 2021 2,993.34 0.75 1,835,431 19,078,386.91 3,006.26 2,971.06 3,944,848,119 1.02 0.00 10.70
Nov 30, 2021 2,971.06 -0.45 5,072,568 63,525,338.8 2,984.5 2,945.45 3,915,482,208 0.27 -3.62 9.87
Nov 29, 2021 2,984.5 0.72 1,780,792 20,602,449.03 3,004.96 2,963.07 3,933,458,184 0.72 -3.19 10.37
Nov 26, 2021 2,963.07 -3.47 3,672,377 39,201,653.62 3,069.56 2,955.8 3,905,219,756 -3.91 -3.88 9.58
Nov 25, 2021 3,069.56 1.46 1,544,717 17,312,965.11 3,069.56 3,025.38 4,045,559,436 -0.46 -0.43 13.52
Nov 24, 2021 3,025.38 -0.16 1,829,667 19,855,231.01 3,041.16 3,017.42 3,987,337,745 -1.89 -1.86 11.88
Nov 23, 2021 3,030.32 -1.02 2,587,398 30,418,152.18 3,061.65 3,023.02 3,993,840,245 -1.73 -1.70 12.06
Nov 22, 2021 3,061.65 -0.72 1,476,074 18,698,459.09 3,086.04 3,061.39 4,035,139,595 -0.72 -0.68 13.22
Nov 19, 2021 3,083.77 -0.90 2,151,208 28,430,094.06 3,114.95 3,068.71 4,064,293,892 -0.60 0.03 14.04
Nov 18, 2021 3,111.68 0.15 1,698,368 21,462,695.08 3,131.34 3,103.23 4,101,073,805 0.30 0.94 15.07
Nov 17, 2021 3,107.08 0.99 1,631,184 20,500,956.45 3,110.39 3,076.61 4,095,018,248 0.15 0.79 14.90
Nov 16, 2021 3,076.61 -0.40 2,737,293 33,616,128.08 3,111.4 3,076.61 4,054,852,487 -0.83 -0.20 13.78
Nov 15, 2021 3,088.86 -0.44 1,602,811 17,675,828.49 3,105.12 3,088.64 4,071,000,771 -0.44 0.20 14.23
Nov 12, 2021 3,102.47 -0.29 2,117,154 25,633,502.51 3,128.86 3,096.72 4,088,939,122 1.47 0.64 14.73
Nov 11, 2021 3,111.43 0.75 2,001,070 22,339,347.89 3,111.43 3,080.49 4,100,744,164 1.76 0.93 15.06
Nov 10, 2021 3,088.13 -0.07 1,533,507 17,033,221.12 3,095.89 3,077.47 4,070,042,669 1.00 0.18 14.20
Nov 9, 2021 3,090.24 -0.04 2,114,568 23,722,933.96 3,102.07 3,080.65 4,070,451,126 1.07 0.24 14.28
Nov 8, 2021 3,091.5 1.11 2,151,771 23,967,256.38 3,095.67 3,051.81 4,072,111,702 1.11 0.28 14.33
Nov 5, 2021 3,057.67 -0.53 1,301,916 14,940,640.67 3,085.37 3,036.51 4,027,554,536 -0.05 -0.81 13.08
Nov 4, 2021 3,074.07 0.21 1,361,064 16,847,776.89 3,087.14 3,065.27 4,049,153,889 0.48 -0.28 13.68
Nov 3, 2021 3,067.54 -0.21 1,510,942 15,857,801.61 3,086.14 3,057.01 4,040,552,900 0.27 -0.49 13.44
Nov 2, 2021 3,073.91 -0.29 1,336,654 15,688,789.36 3,087.85 3,070.39 4,048,942,209 0.48 -0.29 13.68
Nov 1, 2021 3,082.73 0.77 1,420,492 17,708,041.32 3,097.31 3,059.28 4,060,553,801 0.77 0.00 14.00
Oct 29, 2021 3,059.28 -1.04 2,496,876 31,872,046.59 3,092.83 3,054.56 4,029,664,294 -0.41 2.42 13.14
Oct 27, 2021 3,091.56 0.99 1,489,615 19,075,061.04 3,091.56 3,061.14 4,072,192,103 0.65 3.50 14.33
Oct 26, 2021 3,061.14 0.21 1,399,900 14,625,973.75 3,078.33 3,054.67 4,032,115,986 -0.35 2.48 13.20
Oct 25, 2021 3,054.67 -0.56 713,528 7,419,301.06 3,090.92 3,052.94 4,023,598,522 -0.56 2.27 12.96
Oct 22, 2021 3,071.74 0.29 2,277,614 23,390,378.18 3,087.82 3,062.88 4,046,086,331 0.77 2.84 13.60
Oct 21, 2021 3,062.88 -0.43 2,961,582 40,369,377.47 3,077.49 3,053.18 4,034,409,203 0.48 2.54 13.27
Oct 20, 2021 3,076.23 0.97 3,435,271 40,879,224.23 3,077.77 3,046.74 4,051,990,725 0.92 2.99 13.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher