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 22, 2021 3,437.32 3.12 2,489,548 8,397,151.47 3,438.8 3,330.99 3,456,662,870 1.15 1.44 11.58
Apr 21, 2021 3,333.21 0.27 1,714,237 6,532,419.82 3,341.72 3,307.9 3,351,964,449 -1.92 -1.63 8.20
Apr 20, 2021 3,324.32 -0.17 1,998,613 7,608,973.89 3,348.98 3,305.27 3,343,024,060 -2.18 -1.90 7.91
Apr 19, 2021 3,329.86 -2.02 1,915,196 6,754,900.19 3,399.22 3,312.34 3,348,591,982 -2.02 -1.73 8.09
Apr 16, 2021 3,398.38 -0.78 4,275,823 38,223,070.78 3,433.25 3,392.64 3,417,497,567 -0.49 0.29 10.32
Apr 15, 2021 3,425.01 0.44 1,515,360 7,695,773.91 3,435.67 3,406.69 3,444,279,156 0.29 1.08 11.18
Apr 14, 2021 3,409.86 0.66 1,228,618 5,702,352.49 3,412.29 3,379.09 3,429,041,402 -0.15 0.63 10.69
Apr 13, 2021 3,387.46 -0.67 2,437,505 15,727,986.25 3,428.42 3,372.59 3,406,521,969 -0.81 -0.03 9.96
Apr 12, 2021 3,410.29 -0.14 1,800,662 8,770,372.44 3,437.72 3,406.8 3,429,481,270 -0.14 0.64 10.70
Apr 9, 2021 3,414.96 0.60 2,043,693 10,381,311.46 3,426.53 3,391.27 3,434,169,935 0.78 0.78 10.86
Apr 8, 2021 3,394.63 0.77 1,842,928 10,492,663.21 3,399.58 3,368.57 3,413,732,199 0.18 0.18 10.20
Apr 7, 2021 3,368.57 -0.29 1,618,779 7,088,501.91 3,387.9 3,356.34 3,387,518,391 -0.59 -0.59 9.35
Apr 6, 2021 3,378.29 -0.30 2,162,782 9,169,955.42 3,409.92 3,372.24 3,397,293,828 -0.30 -0.30 9.67
Apr 1, 2021 3,388.57 1.14 2,051,855 9,373,961.03 3,388.57 3,349.13 3,407,637,938 2.02 0.00 10.00
Mar 31, 2021 3,350.36 -1.49 2,164,606 8,529,830.58 3,403.21 3,350.36 3,369,212,649 0.87 8.40 8.76
Mar 30, 2021 3,400.93 1.20 3,078,778 23,557,124.73 3,401.28 3,349.33 3,420,060,104 2.40 10.03 10.40
Mar 29, 2021 3,360.64 1.18 4,850,741 34,453,147.12 3,373.73 3,321.35 3,379,548,289 1.18 8.73 9.09
Mar 26, 2021 3,321.35 1.61 4,927,197 33,000,926.37 3,327.42 3,268.78 3,340,034,937 2.76 7.46 7.82
Mar 24, 2021 3,268.78 0.33 2,076,984 7,940,477.21 3,272.13 3,232.65 3,287,170,607 1.14 5.76 6.11
Mar 23, 2021 3,257.95 1.03 13,244,814 98,337,974.35 3,259.31 3,207.71 3,276,285,133 0.80 5.41 5.76
Mar 22, 2021 3,224.65 -0.23 1,611,602 7,128,526.95 3,239.05 3,207.41 3,242,797,984 -0.23 4.33 4.68
Mar 19, 2021 3,232.05 -0.75 2,003,773 8,375,308.76 3,256.41 3,230.12 3,250,239,696 -0.65 4.57 4.92
Mar 18, 2021 3,256.41 0.38 7,583,539 55,743,998.27 3,289.4 3,233.96 3,274,729,725 0.10 5.36 5.71
Mar 17, 2021 3,243.98 -0.38 1,993,788 6,521,420.58 3,263.59 3,232.22 3,262,233,589 -0.28 4.95 5.31
Mar 16, 2021 3,256.49 0.11 3,775,265 15,891,118.31 3,275.51 3,235.43 3,274,814,499 0.11 5.36 5.71
Mar 12, 2021 3,253.07 -0.19 10,340,309 98,508,969.8 3,273.07 3,230.13 3,271,369,064 4.00 5.25 5.60
Mar 11, 2021 3,259.34 1.06 6,433,537 45,385,030.53 3,280.18 3,225.12 3,277,680,939 4.20 5.45 5.80
Mar 10, 2021 3,225.12 1.40 4,253,549 13,646,051.56 3,225.12 3,180.52 3,243,268,912 3.11 4.34 4.69
Mar 9, 2021 3,180.52 1.01 2,175,031 9,270,436.28 3,181.55 3,148.83 3,198,415,272 1.68 2.90 3.25

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher