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 25, 2021 901.15 -0.43 49,976,255 57,153,080.48 908.81 899.62 19,404,301,173 -0.43 3.45 11.39
Oct 22, 2021 905.04 -0.05 22,051,239 54,650,459.55 911.46 905.04 19,487,930,905 1.15 3.90 11.87
Oct 21, 2021 905.53 -0.29 23,227,595 69,348,390.19 908.44 902.58 19,498,533,711 1.21 3.96 11.93
Oct 20, 2021 908.13 1.02 37,867,821 96,180,271.27 908.18 898.96 19,554,530,461 1.50 4.26 12.25
Oct 19, 2021 898.96 0.86 20,632,893 50,370,473.66 898.96 890.47 19,356,025,960 0.47 3.20 11.12
Oct 18, 2021 891.3 -0.38 28,838,576 65,209,040.18 899.03 889.92 19,191,275,862 -0.38 2.32 10.17
Oct 15, 2021 894.74 0.69 19,891,977 60,663,770.73 894.96 888.59 19,265,187,518 0.24 2.72 10.60
Oct 14, 2021 888.59 0.51 10,464,063 28,326,967.6 891 884.11 19,132,857,048 -0.45 2.01 9.84
Oct 13, 2021 884.11 -0.73 15,142,548 45,596,370.34 895.79 883.76 19,036,356,875 -0.95 1.50 9.29
Oct 12, 2021 890.61 0.74 21,681,855 48,858,622.38 890.61 879.6 19,176,241,264 -0.22 2.24 10.09
Oct 11, 2021 884.05 -0.96 12,733,928 33,994,432.69 892.6 883.51 19,035,099,638 -0.96 1.49 9.28
Oct 8, 2021 892.6 0.39 26,337,507 64,885,308.83 896.07 886.89 19,219,210,954 2.47 2.47 10.34
Oct 7, 2021 889.09 1.45 41,752,144 74,843,182.96 891.25 876.37 19,143,581,434 2.07 2.07 9.90
Oct 6, 2021 876.37 -0.65 18,160,876 64,083,346.5 882.1 873.12 18,869,631,765 0.61 0.61 8.33
Oct 5, 2021 882.1 1.17 13,216,178 43,408,637.06 882.18 868.86 18,993,144,142 1.27 1.27 9.04
Oct 4, 2021 871.88 0.09 12,171,822 40,445,201.63 876.98 868.71 18,772,948,814 0.09 0.09 7.77
Oct 1, 2021 871.06 0.66 14,375,074 49,478,308.23 872.52 853.87 18,755,297,815 -0.23 0.00 7.67
Sep 30, 2021 865.34 -0.12 27,597,186 70,133,841.47 873.17 861.58 18,632,264,165 -0.89 -5.74 6.97
Sep 29, 2021 866.35 0.73 17,020,003 49,863,124.92 867.16 854.86 18,653,904,854 -0.77 -5.63 7.09
Sep 28, 2021 860.03 -1.76 15,966,958 47,629,965.23 875.43 860.03 18,517,961,638 -1.50 -6.32 6.31
Sep 27, 2021 875.43 0.27 19,048,274 49,594,573.68 879.57 871.71 18,849,567,127 0.27 -4.64 8.21
Sep 24, 2021 873.1 -1.54 33,055,331 95,529,514.05 886.72 866.52 18,799,377,586 -4.35 -4.90 7.92
Sep 23, 2021 886.72 -0.85 22,793,831 91,930,941.01 902.66 884.03 19,092,664,976 -2.86 -3.41 9.61
Sep 22, 2021 894.3 0.00 15,940,176 58,212,365.31 897.67 891.54 19,255,883,885 -2.03 -2.59 10.55
Sep 21, 2021 894.33 0.25 33,696,736 76,885,003.72 898.25 887.56 19,256,369,403 -2.02 -2.58 10.55
Sep 20, 2021 892.13 -2.27 30,245,644 74,483,405.19 912.81 886.07 19,209,669,772 -2.27 -2.82 10.28
Sep 17, 2021 912.81 0.40 55,800,572 124,714,907.29 913.56 905.24 19,655,128,045 1.30 -0.57 12.83
Sep 16, 2021 909.16 0.56 18,455,492 50,804,343.42 909.45 904.1 19,576,460,513 0.89 -0.97 12.38
Sep 15, 2021 904.1 -0.30 18,775,822 44,045,807.06 907.48 901.91 19,467,549,006 0.33 -1.52 11.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher