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 8,712.86 -0.07 42,802 275,860.69 8,723.22 8,627.9 342,049,156 1.01 1.08 -3.66
Sep 16, 2021 8,718.77 -0.44 120,046 411,752.69 8,757.36 8,663.68 342,280,993 1.08 1.15 -3.59
Sep 15, 2021 8,757.36 0.54 52,696 269,412.33 8,757.36 8,570.97 343,796,126 1.53 1.59 -3.17
Sep 14, 2021 8,710.52 0.35 62,039 254,012.57 8,778.51 8,638.55 341,957,205 0.98 1.05 -3.69
Sep 13, 2021 8,679.9 0.63 69,751 420,167.29 8,724.26 8,615.86 340,755,149 0.63 0.70 -4.02
Sep 10, 2021 8,625.65 -1.91 64,873 317,209.08 8,796.52 8,625.65 338,625,160 -0.04 0.07 -4.62
Sep 9, 2021 8,793.29 1.64 81,743 385,619.26 8,793.29 8,570.79 345,206,344 1.91 2.01 -2.77
Sep 8, 2021 8,651.4 -0.29 54,161 241,779.81 8,771.24 8,593.78 339,635,998 0.26 0.37 -4.34
Sep 7, 2021 8,676.58 -0.41 86,821 267,737.22 8,736.36 8,609.15 340,624,829 0.55 0.66 -4.06
Sep 6, 2021 8,712.45 0.97 107,452 281,702.8 8,768.9 8,628.88 342,032,796 0.97 1.07 -3.66
Sep 3, 2021 8,628.88 -0.98 318,233 364,482.65 8,719.8 8,576.06 338,752,082 0.29 0.10 -4.59
Sep 2, 2021 8,714.63 1.10 137,055 295,651.9 8,719.85 8,527.52 342,118,558 1.28 1.10 -3.64
Sep 1, 2021 8,619.9 -1.90 82,604 231,072.37 8,793.42 8,609.53 338,399,576 0.18 0.00 -4.69
Aug 31, 2021 8,786.95 -0.04 60,818 379,676.82 8,790.63 8,619.45 344,957,627 2.12 1.97 -2.84
Aug 30, 2021 8,790.63 2.16 54,145 302,574.59 8,790.63 8,565.9 345,102,035 2.17 2.01 -2.80
Aug 27, 2021 8,604.35 0.62 38,349 150,249.43 8,644.82 8,534.97 337,789,242 1.09 -0.15 -4.86
Aug 26, 2021 8,551.13 -0.80 69,272 251,087.52 8,730.31 8,521.88 335,699,872 0.47 -0.77 -5.45
Aug 25, 2021 8,620.16 0.01 47,641 154,416.96 8,763.08 8,559.25 338,409,747 1.28 0.04 -4.69
Aug 24, 2021 8,619.27 1.11 21,440 87,175.92 8,628.74 8,524.67 338,374,775 1.27 0.03 -4.70
Aug 23, 2021 8,524.67 0.16 19,418 84,492.55 8,640.72 8,511.37 334,660,836 0.16 -1.07 -5.74
Aug 20, 2021 8,511.37 0.10 15,414 96,337.33 8,612 8,503.13 334,139,056 -0.29 -1.23 -5.89
Aug 19, 2021 8,503.13 -1.60 72,228 118,532.17 8,642.17 8,492.35 333,815,268 -0.39 -1.32 -5.98
Aug 18, 2021 8,641.19 -0.13 66,560 138,614.21 8,664.66 8,543.82 339,235,557 1.23 0.28 -4.45
Aug 17, 2021 8,652.32 0.00 21,423 83,822.36 8,670.09 8,536.07 339,672,180 1.36 0.41 -4.33
Aug 16, 2021 8,652.65 1.36 30,930 126,778 8,652.65 8,533.1 339,685,143 1.36 0.41 -4.33
Aug 13, 2021 8,536.33 0.76 26,055 203,651.13 8,609.34 8,472.05 335,118,862 0.19 -0.94 -5.61
Aug 12, 2021 8,472.05 -1.47 40,340 222,536.27 8,616.19 8,469.26 332,595,141 -0.57 -1.68 -6.32
Aug 11, 2021 8,598.75 0.75 51,137 235,019.44 8,604.21 8,511.53 337,569,242 0.92 -0.21 -4.92
Aug 10, 2021 8,534.44 -0.03 41,377 224,613.36 8,607.5 8,529 335,044,396 0.17 -0.96 -5.63
Aug 9, 2021 8,536.75 0.19 34,000 211,424.66 8,611.95 8,506.78 335,135,202 0.19 -0.93 -5.61

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher