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.%
Jul 23, 2021 864.44 0.74 12,565,233 29,230,232.2 864.82 858.13 18,602,505,971 -0.27 -2.67 6.85
Jul 22, 2021 858.13 0.46 11,503,372 29,964,839.79 862.18 854.22 18,466,588,996 -1.00 -3.38 6.07
Jul 21, 2021 854.22 1.83 16,800,471 41,573,849.66 854.43 838.83 18,382,464,993 -1.45 -3.82 5.59
Jul 20, 2021 838.83 0.68 21,150,235 47,243,095.37 842.8 833.16 18,051,234,539 -3.23 -5.55 3.69
Jul 19, 2021 833.16 -3.88 45,991,874 83,615,326.74 866.81 830.07 17,929,341,167 -3.88 -6.19 2.99
Jul 16, 2021 866.81 0.35 14,027,927 37,292,071.41 870.1 863.78 18,667,491,807 -0.85 -2.40 7.15
Jul 15, 2021 863.78 -0.84 22,733,987 45,419,562.95 871.07 862.17 18,549,361,393 -1.20 -2.74 6.77
Jul 14, 2021 871.07 0.16 85,999,815 113,900,112.81 873.43 865.06 18,705,882,001 -0.36 -1.92 7.67
Jul 13, 2021 869.72 -0.47 238,908,705 315,194,634.15 874.34 866.97 18,676,780,621 -0.52 -2.07 7.51
Jul 12, 2021 873.87 -0.04 74,495,347 108,839,909 885.52 873.04 18,294,018,533 -0.04 -1.61 8.02
Jul 9, 2021 874.25 1.72 46,829,275 78,917,358.5 875.23 858.47 18,302,025,470 -1.40 -1.56 8.07
Jul 8, 2021 859.46 -2.02 21,082,385 56,284,079.32 877.22 856.73 17,992,361,518 -3.07 -3.23 6.24
Jul 7, 2021 877.22 -0.15 15,509,536 40,152,953.8 883.66 876.91 18,364,226,868 -1.06 -1.23 8.43
Jul 6, 2021 878.55 0.18 40,894,207 67,121,402.06 878.9 870.51 18,391,944,155 -0.91 -1.08 8.60
Jul 5, 2021 876.96 -1.09 13,910,595 35,326,555.95 886.66 875.43 18,358,751,306 -1.09 -1.26 8.40
Jul 2, 2021 886.66 -0.17 20,472,420 42,887,551.03 892.87 884.51 18,561,715,681 -2.32 -0.17 9.60
Jul 1, 2021 888.13 0.37 25,295,046 54,361,637.78 891.86 884.89 18,592,572,079 -2.16 0.00 9.78
Jun 30, 2021 884.89 -0.97 35,787,764 77,429,857.73 895.44 883.96 18,524,725,364 -2.52 -1.03 9.38
Jun 29, 2021 893.6 -1.08 24,351,425 53,439,442.77 904.13 891.76 18,707,114,804 -1.56 -0.06 10.46
Jun 28, 2021 903.34 -0.49 16,086,158 34,453,987.33 910.78 901.75 18,911,082,480 -0.49 1.03 11.66
Jun 25, 2021 907.76 -0.23 18,805,305 54,389,585.11 909.84 903.36 19,003,443,197 0.24 1.52 12.21
Jun 24, 2021 909.84 -0.05 23,966,634 61,953,899.63 912.78 908.01 19,047,023,676 0.47 1.76 12.47
Jun 23, 2021 910.34 0.25 18,458,552 43,755,022.48 914.87 908.1 19,057,630,654 0.53 1.81 12.53
Jun 22, 2021 908.1 0.28 30,127,402 58,546,183.7 912.03 905.19 19,047,676,925 0.28 1.56 12.25
Jun 18, 2021 905.55 -1.01 35,711,524 87,059,492.23 915.84 905.49 18,462,701,155 -2.19 1.28 11.94
Jun 17, 2021 914.77 0.35 46,159,017 85,452,512.75 916.43 909.45 18,650,855,165 -1.19 2.31 13.08
Jun 16, 2021 911.6 -0.92 24,065,801 61,962,133.83 920.05 911.02 18,586,247,911 -1.54 1.95 12.68
Jun 15, 2021 920.03 -0.78 26,262,435 68,716,549 927.56 918.71 18,758,117,973 -0.63 2.90 13.73
Jun 14, 2021 927.29 0.16 27,885,002 62,805,967.66 928.29 922.3 18,906,103,051 0.16 3.71 14.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher