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 898.63 -0.74 30,090,289 98,356,526.94 907.74 897.47 17,161,323,338 0.78 2.67 11.08
Apr 15, 2021 905.31 0.36 48,489,512 110,808,298.01 907.05 902.04 17,288,814,229 1.53 3.44 11.91
Apr 14, 2021 902.04 0.24 47,709,152 72,383,555.12 902.9 895.13 17,226,319,952 1.16 3.06 11.50
Apr 13, 2021 899.9 0.26 44,045,834 83,988,744.37 903.22 894.73 17,185,571,482 0.92 2.82 11.24
Apr 12, 2021 897.55 0.66 53,505,564 86,115,303.38 903.45 891.69 17,140,627,975 0.66 2.55 10.95
Apr 9, 2021 891.69 0.78 43,377,108 69,937,535.78 891.69 882.73 17,028,638,329 1.88 1.88 10.22
Apr 8, 2021 884.77 0.37 49,384,950 74,625,498.56 886.15 880.98 16,896,499,651 1.09 1.09 9.37
Apr 7, 2021 881.49 0.51 62,454,039 84,709,494.69 884.5 875.91 16,833,923,450 0.72 0.72 8.96
Apr 6, 2021 877.04 0.21 56,768,707 87,122,737.2 885.92 875.22 16,748,870,614 0.21 0.21 8.41
Apr 1, 2021 875.22 1.18 40,157,487 59,512,028.39 876.6 865.05 16,714,196,836 2.75 0.00 8.19
Mar 31, 2021 865.05 -0.98 34,576,099 76,627,622.08 874.55 863.44 16,519,865,725 1.55 7.78 6.93
Mar 30, 2021 873.62 1.25 40,015,927 85,288,300.32 873.62 862.05 16,683,563,616 2.56 8.85 7.99
Mar 29, 2021 862.83 1.29 39,848,962 94,602,915.69 870.06 851.82 16,477,596,763 1.29 7.50 6.66
Mar 26, 2021 851.82 1.76 40,857,752 94,339,995.77 853.63 837.09 16,267,186,655 2.25 6.13 5.29
Mar 24, 2021 837.09 0.63 38,926,063 56,816,042.76 838.61 829.33 15,986,060,072 0.48 4.30 3.47
Mar 23, 2021 831.86 -0.02 79,738,080 159,874,512.26 836.65 823.73 15,886,129,245 -0.15 3.65 2.83
Mar 22, 2021 832.06 -0.12 60,437,408 71,979,990.66 835.65 826.87 15,889,970,436 -0.12 3.67 2.85
Mar 19, 2021 833.07 -1.36 112,178,261 213,606,471.46 844.56 830.78 15,909,150,689 -1.97 3.80 2.98
Mar 18, 2021 844.56 -1.47 80,861,266 232,410,394.12 862.36 840.18 16,128,539,890 -0.62 5.23 4.40
Mar 17, 2021 857.19 -0.36 33,289,533 68,327,572.99 861.29 855.98 16,369,743,008 0.87 6.80 5.96
Mar 16, 2021 860.26 1.23 48,805,915 118,100,166.27 860.72 849.81 16,428,372,393 1.23 7.18 6.34
Mar 12, 2021 849.81 -0.03 38,965,137 150,680,832.81 850.98 843.43 16,228,829,143 3.00 5.88 5.05
Mar 11, 2021 850.07 1.06 38,627,752 97,136,437.64 850.58 841.12 16,233,901,360 3.04 5.91 5.08
Mar 10, 2021 841.12 0.42 31,638,247 65,558,212.59 843.33 833.29 16,063,006,051 1.95 4.80 3.97
Mar 9, 2021 837.61 1.28 26,093,590 74,268,636.4 840.74 827.06 15,995,843,036 1.53 4.36 3.54
Mar 8, 2021 827.06 0.25 22,986,417 49,436,144.91 833 824.67 15,794,514,799 0.25 3.05 2.23
Mar 5, 2021 825.02 0.95 31,608,441 57,509,053.99 825.23 811.85 15,755,466,480 4.12 2.79 1.98
Mar 4, 2021 817.24 0.26 27,833,601 53,079,151.91 819.36 809.26 15,606,858,842 3.14 1.82 1.02
Mar 3, 2021 815.1 -0.24 47,576,869 78,661,348.56 827.68 815.03 15,565,940,100 2.87 1.56 0.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher