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 5,960.44 3.34 1,568,981 306,376.37 6,026.61 5,734.75 299,345,041 3.34 5.11 20.58
Nov 26, 2021 5,767.62 -6.04 3,357,932 493,826.46 6,138.26 5,746.52 289,661,140 -4.99 1.71 16.68
Nov 25, 2021 6,138.26 1.16 2,441,413 230,263.97 6,151.58 6,050.62 308,275,397 1.12 8.25 24.18
Nov 24, 2021 6,067.93 1.82 1,159,267 208,546.41 6,067.93 5,959.69 304,743,513 -0.04 7.01 22.75
Nov 23, 2021 5,959.69 -1.05 2,703,180 337,168.89 6,022.79 5,882.32 299,307,662 -1.82 5.10 20.56
Nov 22, 2021 6,022.79 -0.79 3,526,668 335,037.82 6,129.83 6,003.39 302,476,668 -0.79 6.21 21.84
Nov 19, 2021 6,070.46 -1.98 6,505,771 694,096.87 6,254.59 6,037.5 304,870,695 1.40 7.05 22.80
Nov 18, 2021 6,193.35 0.92 14,655,521 1,067,992.33 6,328.21 6,136.8 311,031,882 3.45 9.22 25.29
Nov 17, 2021 6,136.8 1.43 3,107,784 491,771.75 6,183.16 6,036.37 308,191,904 2.50 8.22 24.15
Nov 16, 2021 6,050.25 0.17 7,497,377 731,197.59 6,150.5 6,039.91 303,845,610 1.06 6.69 22.39
Nov 15, 2021 6,039.91 0.89 1,435,115 474,220.58 6,060.26 5,929.43 303,326,064 0.89 6.51 22.19
Nov 12, 2021 5,986.86 0.19 835,118 663,632.85 6,097.33 5,937.93 300,662,170 1.50 5.58 21.11
Nov 11, 2021 5,975.37 -1.61 977,701 611,795.37 6,073.03 5,961.9 300,084,651 1.30 5.37 20.88
Nov 10, 2021 6,073.03 -2.17 1,722,333 449,553.38 6,207.58 6,057.75 304,989,346 2.96 7.10 22.86
Nov 9, 2021 6,207.58 2.97 3,591,096 652,955.99 6,249.83 6,028.39 311,746,397 5.24 9.47 25.58
Nov 8, 2021 6,028.39 2.20 3,922,459 481,126.35 6,086.61 5,898.49 302,747,337 2.20 6.31 21.95
Nov 5, 2021 5,898.49 0.25 1,753,713 356,508.14 5,923.68 5,808.87 296,223,709 6.14 4.02 19.32
Nov 4, 2021 5,883.75 0.57 2,576,486 348,453.99 5,939.4 5,850.68 295,483,531 5.87 3.76 19.03
Nov 3, 2021 5,850.68 2.28 4,030,578 479,535.66 5,905.59 5,716.51 293,823,150 5.28 3.18 18.36
Nov 2, 2021 5,720.26 0.88 911,861 306,675.62 5,763.83 5,670.61 287,273,152 2.93 0.88 15.72
Nov 1, 2021 5,670.61 2.04 528,944 233,696.95 5,696.84 5,557.28 284,779,520 2.04 0.00 14.71
Oct 29, 2021 5,557.28 -1.25 1,515,294 160,165.59 5,640.44 5,529.08 279,088,048 0.69 2.54 12.42
Oct 27, 2021 5,627.39 -0.99 332,618 142,736.14 5,685.48 5,614.59 282,609,415 1.96 3.83 13.84
Oct 26, 2021 5,683.93 3.02 6,389,705 440,533.14 5,705.14 5,517.16 285,448,458 2.98 4.87 14.98
Oct 25, 2021 5,517.16 -0.04 1,304,034 182,430.18 5,524.63 5,504.23 277,073,319 -0.04 1.80 11.61
Oct 22, 2021 5,519.3 0.14 14,684,126 1,029,043.87 5,608.36 5,507.89 277,180,798 2.17 1.84 11.65
Oct 21, 2021 5,511.6 0.98 1,883,927 227,226.83 5,543.51 5,441.87 276,794,386 2.03 1.69 11.50
Oct 20, 2021 5,457.99 -0.57 1,089,088 151,531.97 5,550.51 5,445.72 274,101,745 1.04 0.70 10.41
Oct 19, 2021 5,489.4 1.08 1,718,053 188,289.93 5,512.32 5,393.91 275,679,117 1.62 1.28 11.05
Oct 18, 2021 5,431.01 0.54 1,469,170 310,957.9 5,494.33 5,359.62 272,746,806 0.54 0.21 9.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher