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 1,190.21 0.22 94,467 230,036.36 1,192.95 1,180.08 208,375,649 0.92 2.91 8.96
Apr 15, 2021 1,187.56 0.31 102,974 422,659.94 1,192.45 1,177.5 207,911,523 0.70 2.68 8.72
Apr 14, 2021 1,183.89 1.12 93,328 383,633.41 1,183.89 1,170.19 207,269,803 0.39 2.37 8.38
Apr 13, 2021 1,170.78 -0.31 144,537 506,954.23 1,189.59 1,163.11 204,974,213 -0.72 1.23 7.18
Apr 12, 2021 1,174.38 -0.42 125,129 574,748.49 1,188.74 1,173.97 205,604,153 -0.42 1.55 7.51
Apr 9, 2021 1,179.33 1.59 162,296 584,406.9 1,186.61 1,160.92 206,470,256 1.97 1.97 7.96
Apr 8, 2021 1,160.92 -0.57 188,312 1,004,887.94 1,185.43 1,160.92 203,247,482 0.38 0.38 6.28
Apr 7, 2021 1,167.55 3.95 189,304 627,813.2 1,167.55 1,123.18 204,409,359 0.95 0.95 6.89
Apr 6, 2021 1,123.18 -2.88 175,497 513,625.55 1,171.35 1,119.15 196,640,103 -2.88 -2.88 2.82
Apr 1, 2021 1,156.51 -0.43 177,490 316,215.15 1,170.36 1,150.75 202,476,154 -0.87 0.00 5.87
Mar 31, 2021 1,161.56 -0.12 253,757 374,806.84 1,164.03 1,142.77 203,358,991 -0.44 5.00 6.34
Mar 30, 2021 1,162.91 -0.34 110,544 252,225.54 1,173.22 1,155.22 203,596,349 -0.32 5.13 6.46
Mar 29, 2021 1,166.88 0.02 298,719 559,138.94 1,180.25 1,164.59 204,291,433 0.02 5.49 6.82
Mar 26, 2021 1,166.64 1.20 410,263 685,594.87 1,169.08 1,151.73 204,249,723 3.44 5.46 6.80
Mar 24, 2021 1,152.84 2.84 507,020 1,612,570.18 1,154.21 1,121 201,833,028 2.21 4.22 5.54
Mar 23, 2021 1,121 -0.28 135,160 494,608.78 1,128.99 1,113.64 196,258,274 -0.61 1.34 2.62
Mar 22, 2021 1,124.1 -0.33 51,491 253,063.54 1,133.92 1,115.32 196,800,879 -0.33 1.62 2.91
Mar 19, 2021 1,127.87 -0.13 70,096 319,155.77 1,138.33 1,111.94 197,461,807 0.05 1.96 3.25
Mar 18, 2021 1,129.31 -0.68 57,800 246,021.89 1,142.07 1,118.22 197,713,930 0.18 2.09 3.38
Mar 17, 2021 1,136.99 -0.95 79,747 295,313.94 1,152.57 1,134.85 199,058,177 0.86 2.78 4.09
Mar 16, 2021 1,147.87 1.82 398,138 1,586,013.8 1,149.66 1,122.51 200,963,288 1.82 3.77 5.08
Mar 12, 2021 1,127.3 -0.65 132,881 590,619.27 1,141.56 1,127.3 197,362,321 1.25 1.91 3.20
Mar 11, 2021 1,134.7 0.50 79,722 310,390.82 1,140.69 1,125.6 198,656,612 1.91 2.58 3.88
Mar 10, 2021 1,129.07 -0.34 105,015 344,948.63 1,142.12 1,112.26 197,671,834 1.41 2.07 3.36
Mar 9, 2021 1,132.88 1.14 138,300 325,591.43 1,140.67 1,114.07 198,338,891 1.75 2.41 3.71
Mar 8, 2021 1,120.13 0.60 67,113 219,267.82 1,126.51 1,108.35 196,106,897 0.60 1.26 2.54
Mar 5, 2021 1,113.4 -0.02 96,333 384,807.61 1,117.66 1,107.05 194,928,917 0.27 0.65 1.93
Mar 4, 2021 1,113.66 0.25 54,058 194,109.98 1,119.06 1,105.57 194,973,815 0.29 0.67 1.95
Mar 3, 2021 1,110.9 -0.76 84,214 215,732.96 1,132.38 1,109.41 194,489,889 0.04 0.42 1.70

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher