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 17, 2021 5,544.73 -0.73 4,126,403 341,484.02 5,603.96 5,482.19 276,269,617 5.43 7.40 12.17
Sep 16, 2021 5,585.52 0.72 10,759,253 767,661.74 5,660.47 5,515.39 278,301,790 6.21 8.19 12.99
Sep 15, 2021 5,545.43 4.40 18,026,178 1,178,783.59 5,640.09 5,311.82 276,304,461 5.44 7.41 12.18
Sep 14, 2021 5,311.82 0.87 6,952,881 357,498.19 5,347.83 5,230.89 264,664,547 1.00 2.89 7.46
Sep 13, 2021 5,266.14 0.13 22,898,634 1,050,766.34 5,298.49 5,225.27 262,388,534 0.13 2.00 6.53
Sep 10, 2021 5,259.08 -1.36 3,943,659 396,090.8 5,368.13 5,240.99 262,036,659 4.32 1.87 6.39
Sep 9, 2021 5,331.58 -0.63 3,950,229 448,433.33 5,408.91 5,295.75 265,649,209 5.75 3.27 7.86
Sep 8, 2021 5,365.5 3.99 9,275,998 600,850.51 5,384.98 5,073.57 267,339,429 6.43 3.93 8.54
Sep 7, 2021 5,159.39 1.20 1,342,910 247,046.75 5,179.07 5,098.09 257,069,606 2.34 -0.06 4.37
Sep 6, 2021 5,098.09 1.12 2,263,890 245,171.62 5,124.08 5,037.82 254,015,332 1.12 -1.25 3.13
Sep 3, 2021 5,041.54 -0.98 2,141,622 183,264.06 5,129.99 5,026.49 251,197,783 -1.82 -2.35 1.99
Sep 2, 2021 5,091.38 -1.38 3,473,531 217,192.91 5,170.47 5,080.78 253,681,101 -0.85 -1.38 3.00
Sep 1, 2021 5,162.66 1.58 5,972,423 369,235.56 5,195.94 5,082.44 257,232,514 0.53 0.00 4.44
Aug 31, 2021 5,082.44 -0.12 4,335,968 304,334.56 5,143.69 5,049.86 253,235,859 -1.03 1.09 2.82
Aug 30, 2021 5,088.39 -0.91 17,920,607 794,524.82 5,182.95 5,068.85 253,531,964 -0.91 1.21 2.94
Aug 27, 2021 5,135.2 -0.53 8,282,202 376,352.53 5,189.17 5,093.52 255,864,407 4.64 2.14 3.88
Aug 26, 2021 5,162.35 0.55 4,174,883 359,438.54 5,237.05 5,133.91 257,217,067 5.19 2.68 4.43
Aug 25, 2021 5,133.91 2.54 16,313,474 868,442.6 5,150.8 5,006.69 255,800,060 4.62 2.11 3.86
Aug 24, 2021 5,006.69 -0.81 16,979,296 800,360.7 5,071.73 4,990.43 249,461,345 2.02 -0.42 1.28
Aug 23, 2021 5,047.73 2.86 8,197,562 614,835.14 5,057.83 4,907.34 251,506,383 2.86 0.40 2.11
Aug 20, 2021 4,907.43 1.36 3,051,017 357,161.09 4,956.19 4,833.43 244,515,920 -2.62 -2.39 -0.72
Aug 19, 2021 4,841.35 -2.80 7,743,506 467,174.86 4,980.89 4,827.36 241,223,017 -3.93 -3.71 -2.06
Aug 18, 2021 4,980.89 -0.35 3,190,094 261,586.3 5,035.8 4,950.8 248,176,071 -1.16 -0.93 0.76
Aug 17, 2021 4,998.16 0.81 11,818,497 590,716.59 5,030.38 4,903.61 249,036,463 -0.82 -0.59 1.11
Aug 16, 2021 4,958.18 -1.61 302,835 119,299.57 5,060.2 4,953.97 199,530,480 -1.61 -1.38 0.30
Aug 13, 2021 5,039.39 0.74 816,334 167,113.1 5,096.95 5,002.34 202,798,603 -1.09 0.23 1.95
Aug 12, 2021 5,002.34 -0.18 962,686 200,126.54 5,080.49 4,892.29 201,307,423 -1.81 -0.50 1.20
Aug 11, 2021 5,011.25 -3.45 1,465,781 276,116.95 5,202.87 4,930.43 201,666,133 -1.64 -0.33 1.38
Aug 10, 2021 5,190.58 1.01 816,621 161,229.61 5,244.65 5,138.64 154,089,981 1.88 3.24 5.00
Aug 9, 2021 5,138.64 0.86 665,092 166,533.92 5,157.13 5,092.59 152,548,190 0.86 2.21 3.95

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher