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 8,445.77 1.20 82,775 363,827.37 8,520.8 8,256.95 331,563,420 1.20 -0.70 -6.61
Nov 26, 2021 8,345.83 -0.45 90,699 522,182.66 8,404.31 8,260.88 327,640,172 -0.94 -1.87 -7.72
Nov 25, 2021 8,383.23 0.08 39,338 259,131.98 8,440.87 8,323.63 329,108,517 -0.49 -1.43 -7.30
Nov 24, 2021 8,376.64 1.37 57,609 265,527.25 8,504.98 8,263.08 328,849,628 -0.57 -1.51 -7.38
Nov 23, 2021 8,263.08 -1.99 53,206 244,479.94 8,430.46 8,263.08 324,391,638 -1.92 -2.85 -8.63
Nov 22, 2021 8,430.46 0.07 84,073 296,852.13 8,469.06 8,314.62 330,962,652 0.07 -0.88 -6.78
Nov 19, 2021 8,424.89 0.00 222,563 919,351.02 8,522.38 8,400.53 330,743,798 -0.91 -0.94 -6.84
Nov 18, 2021 8,424.62 -0.41 90,911 240,941.26 8,459.7 8,381.01 330,733,086 -0.91 -0.95 -6.85
Nov 17, 2021 8,459.7 1.04 76,803 403,777.03 8,564.37 8,372.49 332,110,605 -0.50 -0.53 -6.46
Nov 16, 2021 8,372.49 -1.03 189,432 657,126.14 8,506.66 8,372.49 328,686,608 -1.52 -1.56 -7.42
Nov 15, 2021 8,459.82 -0.50 45,518 169,720.06 8,511.45 8,453.02 332,115,128 -0.50 -0.53 -6.46
Nov 12, 2021 8,501.98 -0.59 42,115 309,426.46 8,556.09 8,449.65 333,770,146 0.58 -0.04 -5.99
Nov 11, 2021 8,552.83 -0.41 36,151 203,443.39 8,587.63 8,451.46 335,766,439 1.18 0.56 -5.43
Nov 10, 2021 8,587.63 -0.59 46,623 243,575.56 8,638.48 8,489.23 337,132,640 1.59 0.97 -5.04
Nov 9, 2021 8,638.48 -0.81 66,347 294,990.27 8,717.42 8,568.7 339,128,933 2.19 1.57 -4.48
Nov 8, 2021 8,708.7 3.02 52,193 246,648.8 8,716.08 8,448.14 341,885,616 3.02 2.39 -3.71
Nov 5, 2021 8,453.34 -0.60 84,199 480,693.36 8,668.24 8,450.1 331,860,677 -1.14 -0.61 -6.53
Nov 4, 2021 8,504.78 -1.11 51,917 258,512.44 8,687.19 8,498.76 333,880,104 -0.53 -0.00 -5.96
Nov 3, 2021 8,599.97 0.23 40,620 325,435.1 8,707.84 8,499.82 337,617,177 0.58 1.12 -4.91
Nov 2, 2021 8,580.54 0.89 35,947 160,490.58 8,608.43 8,505.05 336,854,515 0.35 0.89 -5.12
Nov 1, 2021 8,505.05 -0.53 23,431 127,854.05 8,627.66 8,486.77 333,890,795 -0.53 0.00 -5.96
Oct 29, 2021 8,550.44 -0.30 36,017 276,492.44 8,626.21 8,504.88 335,672,736 0.12 -0.63 -5.46
Oct 27, 2021 8,576.3 0.09 51,227 251,102.24 8,639.37 8,514.06 336,688,098 0.42 -0.33 -5.17
Oct 26, 2021 8,568.62 1.21 36,776 265,693.97 8,631.09 8,465.88 336,386,338 0.33 -0.42 -5.26
Oct 25, 2021 8,465.88 -0.87 20,676 159,812.15 8,632.9 8,465.88 332,353,133 -0.87 -1.61 -6.39
Oct 22, 2021 8,540.08 0.04 48,102 121,775.37 8,611.58 8,536.76 335,266,042 -1.45 -0.75 -5.57
Oct 21, 2021 8,536.76 -0.40 41,704 272,948.88 8,601.13 8,515.57 335,135,722 -1.49 -0.79 -5.61
Oct 20, 2021 8,570.76 0.36 60,871 485,577.05 8,607.07 8,539.99 336,470,349 -1.10 -0.39 -5.23
Oct 19, 2021 8,539.99 -1.36 23,998 155,683.71 8,686.51 8,539.99 335,262,645 -1.45 -0.75 -5.57
Oct 18, 2021 8,658.09 -0.09 36,156 113,905.44 8,716.47 8,567.34 339,898,869 -0.09 0.62 -4.27

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher