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.%
Apr 16, 2021 7,685.09 -1.99 171,214 624,757.85 7,922.76 7,654.39 324,403,238 -5.18 -1.18 24.88
Apr 15, 2021 7,841.44 -0.84 145,495 484,730.68 7,919.97 7,792.28 331,003,027 -3.25 0.83 27.42
Apr 14, 2021 7,907.85 2.14 178,671 562,467.48 7,907.85 7,690.99 333,806,509 -2.44 1.68 28.50
Apr 13, 2021 7,741.92 -4.06 293,182 1,070,992.63 8,123.45 7,666.17 326,802,474 -4.48 -0.45 25.81
Apr 12, 2021 8,069.81 -0.44 276,072 929,148.74 8,196.92 7,999.7 340,643,345 -0.44 3.76 31.13
Apr 9, 2021 8,105.23 2.82 268,307 929,847.44 8,115 7,832.92 342,138,385 4.22 4.22 31.71
Apr 8, 2021 7,882.62 1.32 246,854 694,084.11 7,891.91 7,703.79 332,741,548 1.36 1.36 28.09
Apr 7, 2021 7,779.63 1.48 185,195 563,507.49 7,789.27 7,573.81 328,394,172 0.03 0.03 26.42
Apr 6, 2021 7,665.91 -1.43 235,981 607,512.22 7,848.89 7,642.33 323,593,829 -1.43 -1.43 24.57
Apr 1, 2021 7,777.1 -0.75 424,056 1,462,051.6 7,930.98 7,636.57 328,287,450 -1.18 0.00 26.38
Mar 31, 2021 7,835.65 -3.38 368,128 755,970.95 8,117.76 7,835.65 330,758,812 -0.44 21.75 27.33
Mar 30, 2021 8,109.9 1.66 357,720 1,243,873.86 8,110.2 7,815.28 342,335,523 3.04 26.01 31.79
Mar 29, 2021 7,977.22 1.36 331,065 1,124,797.78 7,979.98 7,822.72 336,734,688 1.36 23.95 29.63
Mar 26, 2021 7,870.31 0.56 464,805 1,250,941.78 7,940.52 7,778.44 332,221,763 11.89 22.29 27.89
Mar 24, 2021 7,826.76 0.52 272,512 1,061,809.4 7,834.3 7,694.24 330,383,656 11.27 21.61 27.19
Mar 23, 2021 7,785.98 7.60 535,702 1,893,756.26 7,785.98 7,126.8 328,661,941 10.69 20.98 26.52
Mar 22, 2021 7,235.81 2.87 245,135 711,685.19 7,235.81 6,952.76 305,438,509 2.87 12.43 17.58
Mar 19, 2021 7,034.2 -2.28 205,212 705,688.69 7,237.61 7,017.41 296,927,753 2.08 9.30 14.31
Mar 18, 2021 7,198.28 3.61 357,827 1,194,670.39 7,198.28 6,947.62 303,853,977 4.46 11.85 16.97
Mar 17, 2021 6,947.62 -1.65 167,712 483,562.78 7,066.08 6,947.62 293,273,325 0.82 7.95 12.90
Mar 16, 2021 7,064.47 2.52 199,215 639,718.2 7,064.47 6,891.11 298,205,733 2.52 9.77 14.80
Mar 12, 2021 6,891.11 -1.71 151,724 429,479.17 7,044.35 6,891.11 290,887,824 -1.36 7.08 11.98
Mar 11, 2021 7,011.28 0.35 193,835 599,615.63 7,063.04 6,934.96 295,960,547 0.36 8.94 13.93
Mar 10, 2021 6,987.11 -0.92 217,780 686,778.08 7,106.06 6,928.25 294,940,126 0.01 8.57 13.54
Mar 9, 2021 7,052.33 -0.47 246,420 783,116.49 7,122.55 6,985.74 297,693,308 0.95 9.58 14.60
Mar 8, 2021 7,085.69 1.42 273,701 930,729.13 7,117.12 6,986.2 299,101,256 1.42 10.10 15.14
Mar 5, 2021 6,986.2 -0.10 211,532 675,537.03 6,996.56 6,901.08 294,901,739 10.85 8.55 13.53
Mar 4, 2021 6,993.01 5.52 538,788 1,979,090.21 6,993.01 6,584.67 295,189,159 10.96 8.66 13.64
Mar 3, 2021 6,627.49 0.37 236,984 798,919.33 6,683.02 6,512.44 279,760,002 5.16 2.98 7.70

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher