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 1,356.19 1.56 4,675,116 28,750,366.52 1,361.49 1,335.36 9,849,633,639 1.56 -1.56 12.78
Nov 26, 2021 1,335.36 -3.78 7,460,249 48,891,292.99 1,387.84 1,330.19 9,698,349,910 -4.78 -3.07 11.05
Nov 25, 2021 1,387.84 1.46 2,688,721 17,434,363.56 1,387.84 1,367.9 10,079,484,930 -1.04 0.74 15.41
Nov 24, 2021 1,367.9 -0.35 2,825,409 18,753,220.76 1,379.75 1,366.22 9,934,664,846 -2.46 -0.71 13.75
Nov 23, 2021 1,372.65 -1.63 4,736,461 35,987,367.29 1,395.46 1,370.45 9,969,164,134 -2.12 -0.36 14.15
Nov 22, 2021 1,395.46 -0.49 2,442,886 17,384,784.66 1,406.54 1,391.59 10,134,804,170 -0.49 1.29 16.05
Nov 19, 2021 1,402.38 -0.62 3,978,363 27,911,147.12 1,418.41 1,396.66 10,185,066,296 -0.12 1.79 16.62
Nov 18, 2021 1,411.13 0.19 4,644,743 35,378,587.71 1,418.11 1,407.53 10,248,677,132 0.50 2.43 17.35
Nov 17, 2021 1,408.41 1.10 4,509,244 37,642,567.08 1,408.86 1,393.12 10,228,902,831 0.30 2.23 17.12
Nov 16, 2021 1,393.12 -0.64 25,482,907 253,872,216.75 1,405.74 1,393.12 10,117,828,455 -0.78 1.12 15.85
Nov 15, 2021 1,402.07 -0.15 4,967,658 40,987,245.2 1,408.37 1,402.07 9,891,799,993 -0.15 1.77 16.60
Nov 12, 2021 1,404.13 -0.02 4,783,128 39,973,542.01 1,410.52 1,401.94 9,906,281,502 2.21 1.92 16.77
Nov 11, 2021 1,404.35 -0.18 4,217,071 29,962,890.19 1,406.85 1,398.9 9,907,828,510 2.22 1.94 16.79
Nov 10, 2021 1,406.85 0.15 6,023,736 38,267,941.75 1,408.55 1,399.12 9,925,481,666 2.40 2.12 16.99
Nov 9, 2021 1,404.75 0.35 5,550,453 47,295,071.39 1,409.27 1,399.16 9,910,709,121 2.25 1.97 16.82
Nov 8, 2021 1,399.92 1.90 6,076,755 46,530,306.46 1,400.42 1,371.71 9,876,587,652 1.90 1.61 16.42
Nov 5, 2021 1,373.83 -0.14 4,527,031 35,663,937.39 1,380.4 1,365.15 9,692,555,866 0.19 -0.28 14.25
Nov 4, 2021 1,375.71 0.00 4,150,394 30,439,896.52 1,379.41 1,371.77 9,705,817,523 0.33 -0.14 14.40
Nov 3, 2021 1,375.65 0.25 3,658,528 25,323,287.3 1,381.31 1,370.46 9,705,347,771 0.32 -0.15 14.40
Nov 2, 2021 1,372.28 -0.39 3,806,289 22,892,993.53 1,381.21 1,370.81 9,681,637,262 0.08 -0.39 14.12
Nov 1, 2021 1,377.67 0.47 4,048,872 27,838,153.77 1,384.03 1,371.21 9,719,623,766 0.47 0.00 14.57
Oct 29, 2021 1,371.21 -0.75 7,075,236 51,985,372.38 1,382.08 1,365.03 9,674,040,324 -0.78 3.71 14.03
Oct 27, 2021 1,381.55 0.39 2,719,672 20,449,900.41 1,382.97 1,374.42 9,746,979,038 -0.03 4.49 14.89
Oct 26, 2021 1,376.13 0.08 3,073,628 19,532,089.51 1,381.12 1,373.91 9,708,782,979 -0.42 4.08 14.44
Oct 25, 2021 1,375.01 -0.51 1,085,122 8,066,116.07 1,382.59 1,372.42 9,700,850,738 -0.51 4.00 14.35
Oct 22, 2021 1,381.99 0.21 3,412,383 22,674,386.16 1,390.09 1,379.14 9,750,113,760 1.22 4.53 14.93
Oct 21, 2021 1,379.14 -0.21 2,542,490 18,514,900.24 1,382.51 1,374.09 9,729,969,159 1.01 4.31 14.69
Oct 20, 2021 1,382.06 0.99 5,021,283 35,579,644.3 1,382.42 1,367.88 9,750,590,620 1.23 4.53 14.93
Oct 19, 2021 1,368.53 0.68 2,400,229 17,100,282.09 1,369.4 1,357.01 9,655,170,231 0.24 3.51 13.81
Oct 18, 2021 1,359.28 -0.44 2,517,265 18,617,136.63 1,368.63 1,356.67 9,589,892,960 -0.44 2.81 13.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher