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 433.86 -4.37 1,203 2,255.6 453.69 431.53 4,028,038 -6.06 -7.00 -2.11
Apr 15, 2021 453.69 2.10 175 340.5 454.86 444.36 4,212,115 -1.77 -2.75 2.37
Apr 14, 2021 444.36 -0.78 700 1,332 447.86 444.36 4,125,491 -3.79 -4.75 0.26
Apr 13, 2021 447.86 -3.03 235 456.5 461.85 440.86 4,157,975 -3.03 -4.00 1.05
Apr 12, 2021 461.85 0.00 0 0 461.85 461.85 4,287,911 0.00 -1.00 4.21
Apr 9, 2021 461.85 -0.50 838 1,576.99 464.19 436.19 4,287,911 -1.00 -1.00 4.21
Apr 8, 2021 464.19 0.76 3,457 6,593.65 465.35 432.7 4,309,568 -0.50 -0.50 4.74
Apr 7, 2021 460.69 -1.74 760 1,502 468.85 454.86 4,277,083 -1.25 -1.25 3.95
Apr 6, 2021 468.85 0.50 917 1,843.17 468.85 466.52 4,352,880 0.50 0.50 5.79
Apr 1, 2021 466.52 1.01 81 162 466.52 461.85 4,331,224 -4.76 0.00 5.26
Mar 31, 2021 461.85 -1.98 1,992 3,944.42 471.18 461.85 4,287,911 -5.71 9.39 4.21
Mar 30, 2021 471.18 1.00 78 157.56 471.18 466.52 4,374,536 -3.81 11.60 6.32
Mar 29, 2021 466.52 -4.76 6,401 12,518.39 489.84 447.86 4,331,224 -4.76 10.50 5.26
Mar 26, 2021 489.84 1.94 5 10.5 489.84 480.51 4,547,785 0.96 16.02 10.53
Mar 24, 2021 480.51 1.98 565 1,130.9 480.51 466.52 4,461,160 -0.96 13.81 8.42
Mar 23, 2021 471.18 0.00 0 0 471.18 471.18 4,374,536 -2.89 11.60 6.32
Mar 22, 2021 471.18 -2.89 1,839 3,667.6 485.18 454.86 4,374,536 -2.89 11.60 6.32
Mar 19, 2021 485.18 0.00 0 0 485.18 485.18 4,504,473 5.05 14.92 9.47
Mar 18, 2021 485.18 -0.95 556 1,115.48 489.84 466.52 4,504,473 5.05 14.92 9.47
Mar 17, 2021 489.84 -0.94 685 1,434.8 494.51 489.84 4,547,785 6.06 16.02 10.53
Mar 16, 2021 494.51 7.07 2,510 5,298.3 503.84 461.85 4,591,097 7.07 17.13 11.58
Mar 12, 2021 461.85 -1.00 2,705 5,408.97 475.85 461.85 4,287,911 7.61 9.39 4.21
Mar 11, 2021 466.52 1.52 1,280 2,563.4 485.18 459.52 4,331,224 8.70 10.50 5.26
Mar 10, 2021 459.52 1.55 652 1,266.69 459.52 452.52 4,266,255 7.06 8.84 3.68
Mar 9, 2021 452.52 5.43 264 499.64 452.52 429.2 4,201,287 5.43 7.18 2.11
Mar 8, 2021 429.2 0.00 0 0 429.2 429.2 3,984,726 0.00 1.66 -3.16
Mar 5, 2021 429.2 0.55 313 573.86 429.2 424.53 3,984,726 1.66 1.66 -3.16
Mar 4, 2021 426.86 -2.14 1,098 2,012.88 436.19 426.86 3,963,070 1.10 1.10 -3.68
Mar 3, 2021 436.19 -1.58 3,161 5,785.77 443.19 419.87 4,049,694 3.31 3.31 -1.58

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher