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 3,067.96 0.11 1,009,089 12,927,364.97 3,079.89 3,059.85 4,047,026,800 0.69 0.69 13.46
Aug 3, 2021 3,064.45 0.10 1,125,939 14,065,238.44 3,076.66 3,057.74 4,045,596,105 0.57 0.57 13.33
Aug 2, 2021 3,061.46 0.47 1,410,252 17,532,368.31 3,067.24 3,047.02 4,030,056,602 0.47 0.47 13.22
Jul 30, 2021 3,047.02 0.15 2,021,370 25,067,452.48 3,048.76 3,017.34 4,011,054,426 2.68 0.23 12.68
Jul 29, 2021 3,042.49 0.37 1,230,382 15,318,689.85 3,048.8 3,031.15 4,005,083,966 2.52 0.08 12.51
Jul 28, 2021 3,031.15 0.22 1,549,015 18,049,690.81 3,046.84 3,012.4 3,990,157,847 2.14 -0.30 12.10
Jul 27, 2021 3,024.51 1.45 1,867,580 23,047,587.06 3,024.51 2,973.68 3,981,417,790 1.92 -0.52 11.85
Jul 26, 2021 2,981.27 0.46 1,270,041 15,541,703.96 2,986.83 2,953.73 3,924,502,661 0.46 -1.94 10.25
Jul 23, 2021 2,967.57 0.42 1,062,207 13,447,073.04 2,977.1 2,955.04 3,906,464,976 0.70 -2.39 9.74
Jul 22, 2021 2,955.04 0.85 1,061,366 12,355,547.26 2,964.13 2,930.27 3,889,962,110 0.28 -2.80 9.28
Jul 21, 2021 2,930.27 1.64 1,520,663 18,020,100.09 2,937.82 2,883.06 3,857,361,876 -0.56 -3.61 8.36
Jul 20, 2021 2,883.06 0.92 1,727,213 18,881,256.61 2,894.68 2,856.72 3,795,213,385 -2.16 -5.17 6.62
Jul 19, 2021 2,856.72 -3.06 2,577,790 27,613,497.1 2,946.82 2,853.91 3,760,544,537 -3.06 -6.03 5.64
Jul 16, 2021 2,946.82 -0.17 1,179,586 13,801,345.03 2,963.94 2,940.95 3,883,980,816 -1.33 -3.07 8.98
Jul 15, 2021 2,951.97 -0.56 1,834,379 19,142,582.15 2,969.89 2,945.77 3,890,761,248 -1.16 -2.90 9.17
Jul 14, 2021 2,968.65 0.72 1,967,238 21,463,382.47 2,968.73 2,940.43 3,912,744,730 -0.60 -2.35 9.78
Jul 13, 2021 2,947.4 -1.04 3,385,773 41,821,811.09 2,985.01 2,944.7 3,884,736,279 -1.31 -3.05 9.00
Jul 12, 2021 2,978.23 -0.28 1,840,850 21,033,730.49 3,009.61 2,971.25 3,925,374,762 -0.28 -2.04 10.14
Jul 9, 2021 2,986.58 1.23 2,025,615 25,470,637.22 2,994.37 2,942.43 3,936,379,320 -1.59 -1.76 10.45
Jul 8, 2021 2,950.22 -2.15 2,540,116 28,826,362.31 3,015.18 2,933.43 3,888,462,980 -2.79 -2.96 9.10
Jul 7, 2021 3,015.18 0.02 1,462,177 16,970,076.8 3,029.39 3,009.53 3,974,078,410 -0.65 -0.82 11.50
Jul 6, 2021 3,014.49 0.20 2,872,442 24,467,484.1 3,018.06 2,991.98 3,973,168,307 -0.67 -0.84 11.48
Jul 5, 2021 3,008.48 -0.87 1,672,729 17,861,462.52 3,034.9 3,002.43 3,965,243,669 -0.87 -1.04 11.26
Jul 2, 2021 3,034.78 -0.18 1,361,238 16,288,994.09 3,056.46 3,034.28 3,999,911,296 -2.10 -0.18 12.23
Jul 1, 2021 3,040.17 0.60 1,583,409 19,144,649.77 3,049.48 3,022.15 4,007,013,650 -1.92 0.00 12.43
Jun 30, 2021 3,022.15 -1.17 2,443,539 28,385,725.22 3,061.18 3,021.59 3,983,263,483 -2.51 -1.79 11.76
Jun 29, 2021 3,057.85 -1.12 1,706,906 19,961,842.3 3,093.78 3,056.27 4,030,313,525 -1.35 -0.64 13.08
Jun 28, 2021 3,092.38 -0.24 1,301,573 16,150,159.35 3,112.81 3,082.99 4,075,834,120 -0.24 0.49 14.36
Jun 25, 2021 3,099.81 -0.50 2,403,753 30,281,164.72 3,115.24 3,089.44 4,085,624,036 0.16 0.73 14.63
Jun 24, 2021 3,115.24 -0.02 2,824,229 33,067,823.93 3,126.26 3,109.79 4,105,962,724 0.66 1.23 15.20

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher