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 8,686.93 -1.13 41,877 295,663.44 8,863.5 8,541.46 329,710,658 -0.32 0.93 -3.95
Apr 15, 2021 8,786.65 0.64 54,114 282,676.13 8,787.38 8,683.46 333,495,461 0.82 2.08 -2.84
Apr 14, 2021 8,730.91 2.78 44,103 288,258.8 8,730.91 8,494.99 331,379,882 0.18 1.44 -3.46
Apr 13, 2021 8,494.99 -0.52 119,523 771,866.06 8,656.82 8,489.34 322,425,512 -2.53 -1.30 -6.07
Apr 12, 2021 8,539.55 -2.02 66,161 383,546.3 8,726.92 8,539.55 324,116,699 -2.02 -0.79 -5.58
Apr 9, 2021 8,715.23 1.50 60,028 408,193.73 8,745.03 8,586.65 330,784,707 1.25 1.25 -3.63
Apr 8, 2021 8,586.65 0.19 57,355 363,759.25 8,633.22 8,539.21 325,904,727 -0.24 -0.24 -5.06
Apr 7, 2021 8,570.07 0.92 67,056 343,346.93 8,570.07 8,480.74 325,275,146 -0.43 -0.43 -5.24
Apr 6, 2021 8,492.1 -1.34 52,791 257,922.87 8,623.25 8,449.5 322,315,911 -1.34 -1.34 -6.10
Apr 1, 2021 8,607.28 2.43 77,392 483,228.6 8,642.15 8,339.61 326,687,519 0.55 0.00 -4.83
Mar 31, 2021 8,403.1 -2.50 71,890 466,744.19 8,618.31 8,403.1 318,937,929 -1.83 -6.11 -7.09
Mar 30, 2021 8,618.31 -0.13 52,171 347,163.12 8,633.95 8,501.04 327,106,266 0.68 -3.70 -4.71
Mar 29, 2021 8,629.61 0.82 50,416 312,094.64 8,672.71 8,517.01 327,535,051 0.82 -3.57 -4.58
Mar 26, 2021 8,559.78 0.19 58,243 309,228.91 8,692.52 8,543.9 324,884,643 0.93 -4.35 -5.35
Mar 24, 2021 8,543.9 -0.92 86,471 408,685.58 8,695.73 8,533.35 324,281,836 0.75 -4.53 -5.53
Mar 23, 2021 8,623.56 0.16 45,952 284,598.39 8,664.66 8,551.39 327,305,492 1.69 -3.64 -4.65
Mar 22, 2021 8,610.2 1.53 53,455 261,540.15 8,702.18 8,480.65 326,798,273 1.53 -3.79 -4.80
Mar 19, 2021 8,480.65 -0.25 48,884 381,466.42 8,603.16 8,480.41 321,881,481 -3.18 -5.24 -6.23
Mar 18, 2021 8,501.58 -0.30 47,750 362,865.9 8,644.33 8,482.66 322,675,882 -2.94 -5.01 -6.00
Mar 17, 2021 8,527.06 0.58 31,969 243,926.51 8,685.72 8,478.23 323,642,734 -2.65 -4.72 -5.71
Mar 16, 2021 8,478.23 -3.21 102,787 688,732.99 8,788.5 8,478.23 321,789,451 -3.21 -5.27 -6.25
Mar 12, 2021 8,759.1 -0.28 25,620 207,809.96 8,790.93 8,594.38 332,449,856 2.21 -2.13 -3.15
Mar 11, 2021 8,783.91 0.91 67,912 518,190.19 8,810.97 8,610.17 333,391,505 2.50 -1.85 -2.87
Mar 10, 2021 8,705.06 1.09 56,397 423,087.74 8,796.48 8,548.23 330,398,698 1.58 -2.73 -3.75
Mar 9, 2021 8,611.38 0.98 94,861 653,613.71 8,771.76 8,525.85 326,843,136 0.48 -3.78 -4.78
Mar 8, 2021 8,528.18 -0.49 54,343 376,869.53 8,620.58 8,523.51 323,685,509 -0.49 -4.71 -5.70
Mar 5, 2021 8,569.9 -1.59 65,365 534,957.19 8,755.73 8,525.85 325,268,666 -4.34 -4.24 -5.24
Mar 4, 2021 8,708.28 -2.87 41,865 327,825.33 9,012.66 8,667.52 330,521,060 -2.79 -2.70 -3.71
Mar 3, 2021 8,965.22 -0.17 37,175 306,820.02 8,980.92 8,805.18 340,273,070 0.07 0.18 -0.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher