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 1,504.73 1.11 24,359,344 59,909,239.72 1,506.67 1,488.25 19,596,820,279 2.14 0.00 10.60
Nov 30, 2021 1,488.25 -0.42 51,318,170 153,209,394.63 1,494.47 1,471.37 19,384,070,046 1.02 -3.84 9.39
Nov 29, 2021 1,494.47 1.45 27,238,093 66,162,416.76 1,501.58 1,473.18 19,465,073,512 1.45 -3.43 9.85
Nov 26, 2021 1,473.18 -4.45 55,997,809 118,665,848.27 1,541.84 1,471.46 19,187,796,079 -6.04 -4.81 8.28
Nov 25, 2021 1,541.84 1.06 9,645,370 36,051,607.2 1,542.19 1,525.73 20,082,466,141 -1.66 -0.37 13.33
Nov 24, 2021 1,525.73 -0.60 18,134,161 49,479,571.77 1,538.6 1,523.1 19,872,531,543 -2.69 -1.41 12.14
Nov 23, 2021 1,534.92 -1.81 27,797,986 77,680,088.06 1,563.2 1,533.75 19,992,301,264 -2.11 -0.82 12.82
Nov 22, 2021 1,563.2 -0.30 19,966,782 49,764,932.09 1,583.52 1,559.16 20,361,368,352 -0.30 1.01 14.90
Nov 19, 2021 1,567.94 -0.87 26,563,250 71,728,173.85 1,587.23 1,560.13 20,424,809,018 0.28 1.31 15.25
Nov 18, 2021 1,581.73 0.57 23,435,606 68,021,798.77 1,589.61 1,572.82 20,604,496,916 1.16 2.20 16.26
Nov 17, 2021 1,572.82 0.87 31,073,378 77,144,729.2 1,574.57 1,559.31 20,488,433,905 0.59 1.63 15.61
Nov 16, 2021 1,559.31 -0.07 48,685,254 302,620,713.61 1,576.13 1,558.97 20,312,434,443 -0.27 0.76 14.61
Nov 15, 2021 1,560.41 -0.20 15,201,093 60,344,307.17 1,567.01 1,559.12 19,612,847,248 -0.20 0.83 14.69
Nov 12, 2021 1,563.54 -0.42 13,598,529 65,058,129.28 1,578.23 1,563.54 19,684,254,732 0.84 1.03 14.92
Nov 11, 2021 1,570.14 -0.03 19,800,533 68,041,168.8 1,570.84 1,560.05 19,767,290,514 1.27 1.46 15.41
Nov 10, 2021 1,570.58 -0.27 15,765,510 58,950,075.92 1,575.48 1,562.12 19,772,907,436 1.30 1.48 15.44
Nov 9, 2021 1,574.8 -0.08 16,793,799 75,733,566.16 1,581.25 1,572.52 19,821,339,383 1.57 1.76 15.75
Nov 8, 2021 1,576.06 1.65 20,831,130 77,458,903.28 1,577.58 1,548.42 19,837,243,508 1.65 1.84 15.84
Nov 5, 2021 1,550.5 -0.20 19,437,002 61,550,965.21 1,556.39 1,537.13 19,526,855,672 0.98 0.19 13.97
Nov 4, 2021 1,553.53 0.05 16,498,382 53,831,923.74 1,559.89 1,551.14 19,565,007,504 1.18 0.38 14.19
Nov 3, 2021 1,552.69 0.40 23,670,494 57,477,178.58 1,558.94 1,546.43 19,554,362,659 1.12 0.33 14.13
Nov 2, 2021 1,546.43 -0.08 25,031,879 55,588,537.99 1,549.58 1,543.23 19,475,599,012 0.71 -0.08 13.67
Nov 1, 2021 1,547.62 0.79 17,330,495 53,772,400.71 1,556.59 1,535.48 19,490,527,566 0.79 0.00 13.75
Oct 29, 2021 1,535.48 -0.94 33,396,861 101,501,927.37 1,550.8 1,529.54 19,337,689,490 -0.77 3.14 12.86
Oct 27, 2021 1,550.04 0.50 18,239,597 49,094,101.55 1,551.01 1,541.5 19,521,005,746 0.17 4.12 13.93
Oct 26, 2021 1,542.35 0.10 18,643,209 46,794,963.41 1,549.57 1,540.75 19,424,484,055 -0.33 3.60 13.37
Oct 25, 2021 1,540.75 -0.43 49,976,255 57,153,080.48 1,553.84 1,538.12 19,404,301,173 -0.43 3.49 13.25
Oct 22, 2021 1,547.39 -0.05 22,051,239 54,650,459.55 1,558.37 1,547.39 19,487,930,905 1.19 3.94 13.74
Oct 21, 2021 1,548.23 -0.29 23,227,595 69,348,390.19 1,553.21 1,543.19 19,498,533,711 1.24 4.00 13.80
Oct 20, 2021 1,552.68 1.06 37,867,821 96,180,271.27 1,552.76 1,536.41 19,554,530,461 1.54 4.30 14.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher