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.%
Sep 24, 2021 723.36 -1.25 2,665,823 640,036.03 734.27 721.03 248,895,361 -2.60 -7.90 -5.31
Sep 23, 2021 732.52 -0.93 1,167,962 200,629.14 752.46 732.52 252,048,051 -1.37 -6.73 -4.11
Sep 22, 2021 739.4 1.62 1,025,889 230,940.38 747.68 727.58 254,414,257 -0.44 -5.85 -3.21
Sep 21, 2021 727.58 0.04 5,276,067 409,703.15 742.99 727.31 250,348,070 -2.04 -7.36 -4.76
Sep 20, 2021 727.31 -2.07 4,229,375 637,956.75 742.7 725.02 250,253,718 -2.07 -7.39 -4.80
Sep 17, 2021 742.7 -1.89 2,735,359 630,722.6 767.69 742.7 255,549,284 -3.42 -5.43 -2.78
Sep 16, 2021 757.04 -0.42 728,890 280,637.72 772.36 757.04 260,484,206 -1.56 -3.61 -0.90
Sep 15, 2021 760.26 0.18 1,243,074 282,909.71 769.7 756.27 261,592,361 -1.14 -3.20 -0.48
Sep 14, 2021 758.87 -0.71 2,816,143 277,441.17 764.55 756.51 261,112,940 -1.32 -3.38 -0.67
Sep 13, 2021 764.31 -0.62 1,167,616 311,198.42 774.81 758.65 262,985,702 -0.62 -2.68 0.05
Sep 10, 2021 769.04 1.70 2,322,878 500,264.31 769.04 754.65 264,615,084 -2.92 -2.08 0.67
Sep 9, 2021 756.22 -0.66 3,226,065 479,978.85 763.88 754.12 260,202,397 -4.54 -3.71 -1.01
Sep 8, 2021 761.24 -2.00 2,271,911 306,196.24 776.76 760.54 261,931,592 -3.91 -3.07 -0.35
Sep 7, 2021 776.76 -0.68 882,015 169,788.49 785.34 774.99 267,269,430 -1.95 -1.10 1.68
Sep 6, 2021 782.11 -1.27 549,596 120,635.03 794.9 770.78 269,112,650 -1.27 -0.42 2.38
Sep 3, 2021 792.21 0.69 1,858,176 155,371.12 793.01 781.32 272,587,010 2.55 0.87 3.70
Sep 2, 2021 786.75 0.17 699,102 111,391.13 795.92 781.29 270,708,926 1.84 0.17 2.98
Sep 1, 2021 785.38 -1.04 824,153 164,031.38 797.47 785.38 270,235,412 1.66 0.00 2.81
Aug 31, 2021 793.66 -0.41 1,510,785 649,313.27 804.58 793.66 273,086,362 2.73 1.86 3.89
Aug 30, 2021 796.9 3.15 1,690,544 494,417.21 798.7 772.54 274,199,839 3.15 2.28 4.31
Aug 27, 2021 772.54 -1.23 751,580 239,773.38 788.66 772.54 265,819,090 1.07 -0.85 1.12
Aug 26, 2021 782.17 -0.39 1,380,105 296,295.79 791.7 782.17 269,132,907 2.33 0.39 2.38
Aug 25, 2021 785.21 0.98 2,669,521 297,364.33 789.31 773.97 270,178,739 2.73 0.78 2.78
Aug 24, 2021 777.58 -0.18 3,123,515 376,038.58 791.98 775.42 267,550,655 1.73 -0.20 1.78
Aug 23, 2021 778.95 1.91 5,732,365 341,157.18 789.69 764.34 268,024,168 1.91 -0.03 1.96
Aug 20, 2021 764.34 1.32 2,901,994 296,038.43 764.34 750.27 262,996,348 -1.44 -1.90 0.05
Aug 19, 2021 754.39 -3.19 2,018,182 321,924.51 779.59 754.39 259,573,663 -2.72 -3.18 -1.25
Aug 18, 2021 779.24 -0.50 2,065,758 250,643.16 788.34 771.92 268,123,558 0.48 0.01 2.00
Aug 17, 2021 783.17 -0.24 8,123,159 468,092.07 794.81 777.73 269,474,084 0.99 0.51 2.52
Aug 16, 2021 785.03 1.23 4,070,115 250,234.15 787.57 768.47 270,114,048 1.23 0.75 2.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher