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 22,470.69 10,016.71 0 0 0 0 0 10,016.71 9,836.92 11,881.20
Nov 26, 2021 222.115 -4.15 57,410,420 119,612,474.19 222.115 222.115 62,784,316,798 -4.54 -1.78 18.43
Nov 25, 2021 231.73 0.70 10,056,185 36,378,186.61 231.73 231.73 65,502,282,995 -0.40 2.47 23.56
Nov 24, 2021 230.108 -1.02 18,667,993 49,704,300.34 230.108 230.108 65,043,864,437 -1.10 1.76 22.69
Nov 23, 2021 232.487 -2.30 28,518,524 78,235,872.07 232.487 232.487 65,716,285,252 -0.08 2.81 23.96
Nov 22, 2021 237.967 2.28 20,604,063 50,255,564.14 237.967 237.967 67,265,135,824 2.28 5.23 26.88
Nov 19, 2021 232.672 -0.89 27,262,919 72,297,648.73 232.672 232.672 65,768,584,395 2.26 2.89 24.06
Nov 18, 2021 234.752 0.39 24,288,184 68,714,564.52 234.752 234.752 66,356,392,340 3.18 3.81 25.17
Nov 17, 2021 233.83 0.77 31,980,073 78,214,256.83 233.83 233.83 66,095,859,531 2.77 3.40 24.68
Nov 16, 2021 232.05 2.41 50,070,384 303,724,722.35 232.05 232.05 65,592,820,119 1.99 2.62 23.73
Nov 15, 2021 226.586 -0.41 16,198,947 61,365,959.34 226.586 226.586 64,048,191,052 -0.41 0.20 20.81
Nov 12, 2021 227.521 -0.41 14,105,194 65,462,689.08 227.521 227.521 64,312,408,866 0.68 0.61 21.31
Nov 11, 2021 228.456 0.13 20,261,239 68,156,105.01 228.456 228.456 64,576,860,834 1.09 1.03 21.81
Nov 10, 2021 228.17 -0.07 16,753,945 59,686,154.04 228.17 228.17 64,495,982,536 0.97 0.90 21.66
Nov 9, 2021 228.319 -0.10 17,688,374 76,188,128.25 228.319 228.319 64,538,063,366 1.03 0.97 21.74
Nov 8, 2021 228.556 1.14 21,836,283 77,807,208.77 228.556 228.556 64,605,197,542 1.14 1.07 21.86
Nov 5, 2021 225.987 -0.19 19,964,707 62,104,792.96 225.987 225.987 63,878,959,941 0.77 -0.06 20.49
Nov 4, 2021 226.421 0.15 16,894,283 54,186,937.86 226.421 226.421 64,001,468,816 0.96 0.13 20.73
Nov 3, 2021 226.092 0.05 24,083,292 57,836,474.88 226.092 226.092 63,908,645,726 0.82 -0.02 20.55
Nov 2, 2021 225.971 -0.07 25,442,703 55,997,829.61 225.971 225.971 63,874,341,582 0.76 -0.07 20.49
Nov 1, 2021 226.133 0.84 17,741,429 54,191,173.81 226.133 226.133 63,920,288,460 0.84 0.00 20.57
Oct 29, 2021 224.257 -0.95 33,830,444 102,138,249.17 224.257 224.257 63,389,980,752 -0.54 2.96 19.57
Oct 27, 2021 226.405 0.62 18,804,513 49,457,406.45 226.405 226.405 63,997,166,697 0.41 3.95 20.72
Oct 26, 2021 225.019 0.18 19,090,296 47,590,724.21 225.019 225.019 63,605,239,235 -0.21 3.31 19.98
Oct 25, 2021 224.609 -0.39 50,153,277 57,296,147.45 224.609 224.609 63,489,493,394 -0.39 3.12 19.76
Oct 22, 2021 225.484 0.01 24,471,416 60,097,381.53 225.484 225.484 63,736,632,558 0.92 3.52 20.23
Oct 21, 2021 225.461 -0.32 23,944,688 70,022,031.29 225.461 225.461 63,730,352,936 0.91 3.51 20.21
Oct 20, 2021 226.183 0.91 38,837,121 97,231,103.23 226.183 226.183 63,934,366,186 1.23 3.85 20.60
Oct 19, 2021 224.143 0.82 21,160,414 50,834,287.99 224.143 224.143 63,357,797,926 0.32 2.91 19.51
Oct 18, 2021 222.312 -0.50 29,272,076 65,322,751.03 222.312 222.312 62,840,139,354 -0.50 2.07 18.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher