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.%
Jun 24, 2021 7,519.13 0.18 317,918 750,638.07 7,579.28 7,469.13 424,600,872 -0.79 -2.45 22.19
Jun 23, 2021 7,505.41 0.13 531,009 1,340,814.33 7,651.74 7,476.05 423,825,849 -0.97 -2.63 21.96
Jun 22, 2021 7,495.78 -1.10 671,472 1,615,089.88 7,629.38 7,437.23 423,282,040 -1.09 -2.76 21.81
Jun 18, 2021 7,578.77 -2.56 279,998 753,046.51 7,823.63 7,575 320,762,445 -5.15 -1.68 23.16
Jun 17, 2021 7,778.13 -0.83 170,849 586,305.63 7,885.17 7,745.29 329,200,423 -2.66 0.91 26.39
Jun 16, 2021 7,843.2 -2.13 185,982 572,857.37 8,017.12 7,824.41 331,954,303 -1.84 1.75 27.45
Jun 15, 2021 8,013.9 0.08 287,216 991,846.91 8,078.71 7,987.22 339,178,941 0.29 3.97 30.23
Jun 14, 2021 8,007.8 0.22 341,545 1,028,209 8,078.28 7,977.82 338,920,817 0.22 3.89 30.13
Jun 11, 2021 7,990.6 0.77 531,023 1,252,871.15 8,032.34 7,898.72 338,192,673 4.13 3.66 29.85
Jun 10, 2021 7,929.81 3.04 527,249 1,580,689.67 7,984.29 7,655.49 335,620,097 3.34 2.87 28.86
Jun 9, 2021 7,695.66 0.95 618,684 1,009,774.52 7,697.75 7,593.12 325,709,755 0.29 -0.16 25.05
Jun 8, 2021 7,623.04 0.04 388,658 604,417.82 7,724.41 7,619.57 322,636,209 -0.66 -1.11 23.87
Jun 7, 2021 7,619.92 -0.70 242,887 765,660.72 7,783.35 7,611.1 322,504,239 -0.70 -1.15 23.82
Jun 4, 2021 7,673.75 -0.32 182,978 683,789.34 7,713.59 7,623.74 324,782,286 0.59 -0.45 24.70
Jun 3, 2021 7,698.46 -0.06 188,206 523,872.79 7,772.08 7,620.01 325,828,324 0.91 -0.13 25.10
Jun 2, 2021 7,703.15 -0.07 151,014 487,596.77 7,748.17 7,652.96 326,026,693 0.97 -0.07 25.18
Jun 1, 2021 7,708.24 0.96 244,417 697,671.28 7,776.54 7,629.28 326,242,193 1.04 0.00 25.26
May 31, 2021 7,634.68 0.07 219,780 593,654.88 7,833.02 7,629.04 322,275,314 0.07 -7.68 24.06
May 28, 2021 7,629.04 -1.94 304,370 871,043.86 7,865.26 7,618.89 322,037,220 -2.00 -7.75 23.97
May 27, 2021 7,779.68 1.35 149,650 458,640.28 7,796.9 7,596.21 328,396,152 -0.07 -5.93 26.42
May 26, 2021 7,676.36 1.79 197,005 712,353.78 7,715.55 7,541.23 324,034,750 -1.39 -7.18 24.74
May 25, 2021 7,541.23 -4.49 193,392 636,103.43 7,977.55 7,511.9 318,330,940 -3.13 -8.81 22.55
May 24, 2021 7,895.74 1.42 132,892 431,981.97 7,900.56 7,708.98 333,295,522 1.42 -4.52 28.31
May 21, 2021 7,784.92 -0.82 250,233 748,297.13 7,849.5 7,540.11 328,617,500 -5.62 -5.86 26.51
May 20, 2021 7,849.5 1.51 180,235 641,377.62 7,849.5 7,661.97 331,343,625 -4.83 -5.08 27.55
May 19, 2021 7,732.94 -3.15 266,170 840,287.27 8,060.89 7,667.27 326,423,006 -6.25 -6.49 25.66
May 18, 2021 7,984.15 0.57 212,403 563,722.93 8,090.55 7,938.97 337,027,479 -3.20 -3.45 29.74
May 17, 2021 7,938.97 -3.75 236,083 603,318 8,324.86 7,938.97 335,120,192 -3.75 -4.00 29.01
May 14, 2021 8,248.11 1.10 263,900 797,344.52 8,258.51 8,095.11 348,169,660 -1.01 -0.26 34.03
May 13, 2021 8,158.35 -2.12 280,162 839,000.81 8,335.3 8,016.02 344,380,619 -2.08 -1.35 32.57

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher