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.%
May 14, 2021 3,376.29 1.80 1,196,760 3,982,453.44 3,377.67 3,316.59 1,624,477,695 3.63 2.00 22.28
May 13, 2021 3,316.59 0.97 1,960,521 4,859,602.35 3,318.26 3,244.79 1,595,754,280 1.80 0.20 20.12
May 12, 2021 3,284.87 0.64 1,468,663 3,473,346.46 3,284.87 3,246.86 1,580,491,237 0.83 -0.76 18.97
May 11, 2021 3,263.86 -0.83 1,089,700 3,929,682.63 3,291.16 3,213.72 1,570,385,261 0.18 -1.40 18.21
May 10, 2021 3,291.16 1.02 1,122,120 3,220,381.23 3,299.66 3,226.63 1,583,519,050 1.02 -0.57 19.20
May 7, 2021 3,257.96 1.40 1,322,535 5,591,367.84 3,258.75 3,187.87 1,567,543,375 -1.57 -1.57 18.00
May 6, 2021 3,213.13 -1.46 1,201,316 2,459,542.19 3,261.91 3,212.84 1,545,977,325 -2.93 -2.93 16.37
May 5, 2021 3,260.86 -1.49 902,061 2,379,038.15 3,310.09 3,238.94 1,568,940,163 -1.49 -1.49 18.10
Apr 29, 2021 3,310.09 0.85 1,250,207 2,657,971.2 3,310.09 3,255.34 1,592,627,427 2.38 2.20 19.88
Apr 28, 2021 3,282.25 1.64 2,758,779 15,863,239.2 3,282.25 3,228.68 1,579,230,580 1.52 1.34 18.88
Apr 27, 2021 3,229.44 -1.53 4,701,564 7,982,881.43 3,299.18 3,229.44 1,571,301,997 -0.12 -0.29 16.96
Apr 26, 2021 3,279.53 1.43 1,440,591 3,355,990.51 3,305.17 3,233.26 1,595,676,091 1.43 1.25 18.78
Apr 23, 2021 3,233.26 0.72 1,486,004 3,452,160.15 3,248.57 3,201.77 1,573,161,158 2.69 -0.17 17.10
Apr 22, 2021 3,210.3 3.33 2,492,682 4,919,339.26 3,236.22 3,102.18 1,561,988,498 1.96 -0.88 16.27
Apr 21, 2021 3,106.81 0.24 1,399,820 3,520,441.22 3,107.62 3,061.18 1,511,143,329 -1.32 -4.08 12.52
Apr 20, 2021 3,099.52 0.15 1,126,766 2,804,736.67 3,108.78 3,061.67 1,507,595,940 -1.55 -4.30 12.26
Apr 19, 2021 3,094.84 -1.70 1,441,352 2,975,650.82 3,157.59 3,062.29 1,505,323,205 -1.70 -4.45 12.09
Apr 16, 2021 3,148.45 -1.73 3,779,247 34,076,585.48 3,220.81 3,148.45 1,531,396,678 -2.36 -2.79 14.03
Apr 15, 2021 3,203.75 0.45 815,724 3,863,271.1 3,217.89 3,189.47 1,558,296,237 -0.65 -1.09 16.03
Apr 14, 2021 3,189.47 -0.62 932,870 3,412,931.66 3,216.85 3,175.82 1,551,349,940 -1.09 -1.53 15.52
Apr 13, 2021 3,209.47 -0.52 1,523,905 10,706,512.09 3,248.45 3,200.11 1,561,077,758 -0.47 -0.91 16.24
Apr 12, 2021 3,226.33 0.05 1,426,725 4,223,513.62 3,241.21 3,204.32 1,569,276,988 0.05 -0.39 16.85
Apr 9, 2021 3,224.71 0.55 1,991,356 4,236,067.25 3,232.23 3,181.94 1,568,488,305 -0.44 -0.44 16.79
Apr 8, 2021 3,207.17 -0.63 1,110,203 3,549,929.21 3,237.68 3,192.72 1,559,956,474 -0.98 -0.98 16.16
Apr 7, 2021 3,227.66 -0.55 1,083,210 3,602,556.84 3,251.27 3,207.16 1,569,925,997 -0.35 -0.35 16.90
Apr 6, 2021 3,245.65 0.21 1,471,810 4,231,199.83 3,257.84 3,230.95 1,578,674,938 0.21 0.21 17.55
Apr 1, 2021 3,238.9 1.01 1,459,605 4,366,504.57 3,238.9 3,193.33 1,575,389,239 5.77 0.00 17.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher