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.%
Jun 18, 2021 11,419.14 -0.81 34,821 698,031.15 11,707.42 11,419.14 6,176,907,979 -0.21 2.65 15.52
Jun 17, 2021 11,512.59 -0.77 20,652 321,590.46 11,686.66 11,495.05 6,227,458,049 0.61 3.49 16.46
Jun 16, 2021 11,601.56 0.60 21,413 412,087.11 11,605.85 11,527.65 6,275,580,831 1.39 4.29 17.36
Jun 15, 2021 11,531.85 -0.44 63,312 612,307.95 11,585.09 11,495.26 6,237,874,408 0.78 3.67 16.66
Jun 14, 2021 11,583.18 1.23 30,887 244,714.57 11,583.18 11,396.22 6,265,639,612 1.23 4.13 17.18
Jun 11, 2021 11,442.79 -0.73 27,403 328,696.68 11,526.9 11,429.43 6,187,856,955 1.76 2.87 15.76
Jun 10, 2021 11,526.9 1.32 20,699 308,012.43 11,527.54 11,309.93 6,233,342,396 2.51 3.62 16.61
Jun 9, 2021 11,376.97 -1.14 24,769 183,399.65 11,509.01 11,376.94 6,152,263,635 1.18 2.27 15.09
Jun 8, 2021 11,508.37 1.42 67,515 310,311.38 11,526.93 11,272.35 6,223,322,148 2.35 3.46 16.42
Jun 7, 2021 11,347.24 0.91 19,027 210,526.74 11,393.43 11,244.48 6,136,189,411 0.91 2.01 14.79
Jun 4, 2021 11,244.48 -0.09 11,779 53,465.07 11,376.98 11,243.85 6,080,621,226 0.25 1.08 13.75
Jun 3, 2021 11,254.92 -1.10 12,103 104,647.52 11,381.24 11,225.59 6,086,263,245 0.34 1.18 13.86
Jun 2, 2021 11,380.61 2.31 25,079 346,249.41 11,395.35 11,123.95 6,154,232,274 1.46 2.31 15.13
Jun 1, 2021 11,123.95 -0.27 17,095 220,061.69 11,227.61 11,123.95 6,015,442,302 -0.83 0.00 12.53
May 31, 2021 11,153.52 -0.56 7,150 32,871.8 11,217.8 11,146 6,031,432,039 -0.56 2.68 12.83
May 28, 2021 11,216.84 0.36 19,751 236,342.44 11,234.62 11,129.52 6,065,674,117 1.26 3.26 13.47
May 27, 2021 11,177.1 1.92 13,602 232,386.61 11,194.87 10,966.72 6,044,181,485 0.91 2.90 13.07
May 26, 2021 10,966.72 0.34 10,457 178,517.4 11,073.87 10,929.79 5,930,419,089 -0.99 0.96 10.94
May 25, 2021 10,929.79 -0.84 8,222 76,759.2 11,037.02 10,929.79 5,910,444,224 -1.33 0.62 10.57
May 24, 2021 11,022.54 -0.49 8,819 83,762.12 11,181.35 10,984.62 5,960,602,548 -0.49 1.47 11.51
May 21, 2021 11,076.8 1.69 43,310 987,003.68 11,144.44 10,892.82 5,989,942,721 1.45 1.97 12.05
May 20, 2021 10,892.82 0.51 65,011 1,006,962.48 11,062.89 10,837.46 5,890,452,952 -0.23 0.28 10.19
May 19, 2021 10,837.77 -1.18 29,316 355,391.2 11,044.78 10,820.61 5,860,686,862 -0.74 -0.23 9.64
May 18, 2021 10,967.08 1.13 20,715 186,953.35 10,974.39 10,844.9 5,930,612,848 0.45 0.96 10.94
May 17, 2021 10,844.9 -0.67 51,807 520,641.1 10,982.1 10,844.9 5,864,541,415 -0.67 -0.16 9.71
May 14, 2021 10,918.05 -0.73 32,577 774,925.19 11,114.93 10,873.5 5,904,098,043 0.53 0.51 10.45
May 13, 2021 10,998.56 0.96 33,886 584,598.53 10,998.56 10,768.96 5,949,739,783 1.27 1.25 11.26
May 12, 2021 10,893.72 0.25 24,154 529,511.11 11,075.57 10,865.87 5,893,030,319 0.30 0.29 10.20
May 11, 2021 10,866.24 -1.43 29,688 404,971.92 11,024.27 10,839.04 5,878,162,115 0.05 0.04 9.92
May 10, 2021 11,024.27 1.50 64,454 750,927.55 11,153.23 10,860.98 5,963,648,317 1.50 1.49 11.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher