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.%
Nov 29, 2021 7,108.42 1.43 216,974 2,153,710.43 7,229.51 7,007.89 1,569,838,866 1.43 -1.04 -8.65
Nov 26, 2021 7,007.89 -3.13 731,902 5,115,375.51 7,234.41 6,985.33 1,547,636,403 -7.62 -2.44 -9.95
Nov 25, 2021 7,234.41 0.39 145,031 1,434,039.05 7,333.81 7,206.11 1,597,661,780 -4.63 0.71 -7.04
Nov 24, 2021 7,206.11 0.63 178,171 1,855,240.53 7,300.93 7,160.67 1,591,412,261 -5.01 0.32 -7.40
Nov 23, 2021 7,160.67 -2.83 553,585 5,767,342.27 7,369.46 7,160.67 1,581,376,146 -5.61 -0.32 -7.98
Nov 22, 2021 7,369.46 -2.85 308,464 3,364,830.02 7,640.85 7,344.82 1,627,485,410 -2.85 2.59 -5.30
Nov 19, 2021 7,585.96 -0.53 340,938 3,600,890.64 7,740.98 7,546.67 1,675,298,431 -1.20 5.60 -2.52
Nov 18, 2021 7,626.2 -0.83 461,533 4,912,664.27 7,743.87 7,596.58 1,684,185,952 -0.68 6.16 -2.00
Nov 17, 2021 7,690.39 1.00 234,198 2,396,691.12 7,759.52 7,564.48 1,698,362,388 0.16 7.06 -1.18
Nov 16, 2021 7,614.38 -0.44 410,888 3,880,567.33 7,672.25 7,575.14 1,681,576,191 -0.83 6.00 -2.15
Nov 15, 2021 7,647.79 -0.39 173,672 846,450.56 7,703.23 7,597.17 1,688,953,857 -0.39 6.46 -1.72
Nov 12, 2021 7,678.04 1.19 215,055 2,101,501 7,832.06 7,587.56 1,695,633,688 3.24 6.88 -1.33
Nov 11, 2021 7,587.56 1.47 237,166 1,571,281.8 7,595.44 7,474.68 1,675,651,864 2.02 5.63 -2.50
Nov 10, 2021 7,477.86 1.65 444,861 1,735,528.76 7,568.62 7,326.87 1,651,426,029 0.55 4.10 -3.91
Nov 9, 2021 7,356.53 -2.47 417,676 1,197,678.85 7,543.11 7,356.53 1,624,630,379 -1.08 2.41 -5.47
Nov 8, 2021 7,543.11 1.42 481,224 1,384,966.32 7,543.14 7,377.7 1,665,834,685 1.42 5.01 -3.07
Nov 5, 2021 7,437.14 0.60 147,950 1,330,934.81 7,447.47 7,261.35 1,642,433,001 2.00 3.53 -4.43
Nov 4, 2021 7,392.57 0.61 164,865 1,362,473.68 7,404.39 7,311.94 1,632,590,460 1.39 2.91 -5.00
Nov 3, 2021 7,347.97 1.01 168,161 1,190,278.85 7,369.64 7,239.79 1,622,740,949 0.78 2.29 -5.58
Nov 2, 2021 7,274.25 1.26 209,242 1,244,199.87 7,281.81 7,178.49 1,606,460,172 -0.23 1.26 -6.52
Nov 1, 2021 7,183.48 -1.48 204,643 1,815,513.56 7,424.11 7,183.48 1,586,413,868 -1.48 0.00 -7.69
Oct 29, 2021 7,291.1 -2.05 284,990 3,071,046.14 7,490.23 7,291.1 1,610,181,387 -1.52 -8.98 -6.31
Oct 27, 2021 7,443.85 -0.12 355,141 3,901,391.46 7,485.95 7,368.77 1,643,915,113 0.54 -7.07 -4.34
Oct 26, 2021 7,452.56 2.55 261,184 2,786,642.31 7,452.56 7,257.22 1,645,839,159 0.66 -6.96 -4.23
Oct 25, 2021 7,267.2 -1.85 169,664 2,050,468.1 7,403.92 7,220.31 1,604,903,841 -1.85 -9.28 -6.61
Oct 22, 2021 7,403.92 -0.53 238,704 1,963,470.76 7,491.74 7,395.51 1,635,097,171 -2.43 -7.57 -4.86
Oct 21, 2021 7,443.21 -1.98 436,030 5,147,974.43 7,653.31 7,428.85 1,643,772,770 -1.92 -7.08 -4.35
Oct 20, 2021 7,593.43 2.06 444,495 3,521,892.08 7,634.89 7,440.39 1,676,948,115 0.06 -5.20 -2.42
Oct 19, 2021 7,440.39 0.17 421,436 2,661,307.54 7,443.51 7,335.69 1,643,150,651 -1.95 -7.11 -4.39
Oct 18, 2021 7,427.61 -2.12 247,400 2,652,510.72 7,588.57 7,405.39 1,640,327,679 -2.12 -7.27 -4.55

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher