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 3,183.11 0.49 756,801 1,083,576.94 3,196 3,166.12 1,582,540,992 0.14 -1.35 15.29
Jul 22, 2021 3,167.68 0.18 614,518 1,825,075.04 3,201.6 3,127.66 1,574,866,341 -0.35 -1.83 14.73
Jul 21, 2021 3,161.88 2.35 657,791 1,495,674.82 3,161.88 3,089.34 1,571,983,181 -0.53 -2.01 14.52
Jul 20, 2021 3,089.34 0.72 428,098 1,020,243.47 3,111.29 3,067.14 1,535,917,106 -2.81 -4.26 11.89
Jul 19, 2021 3,067.14 -3.51 696,978 2,214,949.64 3,178.7 3,057.24 1,524,882,128 -3.51 -4.95 11.09
Jul 16, 2021 3,178.7 1.18 573,792 2,322,284.02 3,201.67 3,141.49 1,580,344,617 0.14 -1.49 15.13
Jul 15, 2021 3,141.7 -0.63 859,537 1,663,643.3 3,180.43 3,128.63 1,508,930,537 -1.02 -2.64 13.79
Jul 14, 2021 3,161.53 0.56 670,506 1,782,368.49 3,186.31 3,140.82 1,518,454,518 -0.40 -2.02 14.50
Jul 13, 2021 3,144.02 -0.98 1,828,467 3,521,260.37 3,175.25 3,130.43 1,510,043,447 -0.95 -2.56 13.87
Jul 12, 2021 3,175.17 0.03 417,533 1,569,745.64 3,191.9 3,160.36 1,525,004,366 0.03 -1.60 15.00
Jul 9, 2021 3,174.12 2.09 517,932 1,286,269.83 3,182.21 3,107.04 1,524,499,868 -1.32 -1.63 14.96
Jul 8, 2021 3,109.2 -2.35 649,731 2,298,509.07 3,183.99 3,082.68 1,493,318,797 -3.34 -3.64 12.61
Jul 7, 2021 3,183.99 -0.35 480,339 1,201,260.91 3,226.35 3,180.75 1,529,242,066 -1.01 -1.33 15.32
Jul 6, 2021 3,195.26 0.77 539,744 2,054,075.02 3,208.23 3,143.39 1,534,655,607 -0.66 -0.98 15.73
Jul 5, 2021 3,170.79 -1.43 634,771 1,235,249.19 3,218.2 3,169.09 1,522,899,957 -1.43 -1.74 14.84
Jul 2, 2021 3,216.63 -0.31 769,227 1,648,606.05 3,249.3 3,209.55 1,544,920,381 -1.64 -0.31 16.50
Jul 1, 2021 3,226.78 0.38 442,416 2,283,792.46 3,237.2 3,206.63 1,549,795,193 -1.33 0.00 16.87
Jun 30, 2021 3,214.5 -0.41 6,662,338 12,533,037.21 3,253.54 3,202.38 1,543,896,774 -1.71 -3.23 16.42
Jun 29, 2021 3,227.58 -1.42 443,754 1,544,208.17 3,277.85 3,216.14 1,550,179,660 -1.31 -2.84 16.90
Jun 28, 2021 3,274.06 0.12 794,168 1,943,816.28 3,306.99 3,235.83 1,572,500,597 0.12 -1.44 18.58
Jun 25, 2021 3,270.27 -0.09 635,042 1,667,310.43 3,284.1 3,261.75 1,570,680,325 -1.48 -1.55 18.44
Jun 24, 2021 3,273.08 0.00 740,590 2,632,885.12 3,289.88 3,261.03 1,572,032,336 -1.40 -1.47 18.54
Jun 23, 2021 3,273.22 -0.98 621,068 1,427,455.78 3,317.94 3,267.48 1,572,096,214 -1.40 -1.47 18.55
Jun 22, 2021 3,305.7 -0.42 534,505 1,167,955.31 3,324.14 3,285.93 1,624,622,424 -0.42 -0.49 19.73
Jun 18, 2021 3,319.56 -0.24 848,005 1,944,854.92 3,328.04 3,283.08 1,597,185,791 -1.96 -0.07 20.23
Jun 17, 2021 3,327.71 0.74 13,894,518 24,282,985.22 3,347.39 3,303.3 1,601,106,991 -1.72 0.17 20.52
Jun 16, 2021 3,303.3 -0.91 797,328 2,034,183.61 3,346.92 3,302.61 1,589,362,661 -2.44 -0.56 19.64
Jun 15, 2021 3,333.56 -1.83 1,083,472 2,257,912.98 3,402.27 3,333.56 1,603,919,862 -1.55 0.35 20.73
Jun 14, 2021 3,395.7 0.29 2,201,935 4,332,459.9 3,403.06 3,370.94 1,633,820,333 0.29 2.22 22.99

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher