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 520.17 1.36 160 352.26 524.83 508.51 4,829,314 7.21 6.19 17.37
May 13, 2021 513.17 0.00 0 0 513.17 513.17 4,764,346 5.77 4.76 15.79
May 12, 2021 513.17 2.32 10 22 513.17 501.51 4,764,346 5.77 4.76 15.79
May 11, 2021 501.51 1.90 339 700.74 506.17 468.85 4,656,065 3.37 2.38 13.16
May 10, 2021 492.18 1.44 2,085 4,367.98 499.17 485.18 4,569,441 1.44 0.48 11.05
May 7, 2021 485.18 0.48 1,337 2,768.31 499.17 473.52 4,504,473 -0.95 -0.95 9.47
May 6, 2021 482.85 -0.96 700 1,449 487.51 482.85 4,482,817 -1.43 -1.43 8.95
May 5, 2021 487.51 -0.48 1,270 2,619.63 489.84 473.52 4,526,129 -0.48 -0.48 10.00
Apr 29, 2021 489.84 1.94 4,850 10,162.02 489.84 480.51 4,547,785 6.60 5.00 10.53
Apr 28, 2021 480.51 5.10 5,650 11,390.55 480.51 457.19 4,461,160 4.57 3.00 8.42
Apr 27, 2021 457.19 -0.51 2,300 4,433.3 459.52 429.2 4,244,599 -0.51 -2.00 3.16
Apr 26, 2021 459.52 0.00 0 0 459.52 459.52 4,266,255 0.00 -1.50 3.68
Apr 23, 2021 459.52 0.00 0 0 459.52 459.52 4,266,255 5.91 -1.50 3.68
Apr 22, 2021 459.52 0.00 0 0 459.52 459.52 4,266,255 5.91 -1.50 3.68
Apr 21, 2021 459.52 0.26 15 29.58 460.69 458.35 4,266,255 5.91 -1.50 3.68
Apr 20, 2021 458.35 5.64 1,096 2,155.6 466.52 433.86 4,255,427 5.64 -1.75 3.42
Apr 19, 2021 433.86 0.00 0 0 433.86 433.86 4,028,038 0.00 -7.00 -2.11
Apr 16, 2021 433.86 -4.37 1,203 2,255.6 453.69 431.53 4,028,038 -6.06 -7.00 -2.11
Apr 15, 2021 453.69 2.10 175 340.5 454.86 444.36 4,212,115 -1.77 -2.75 2.37
Apr 14, 2021 444.36 -0.78 700 1,332 447.86 444.36 4,125,491 -3.79 -4.75 0.26
Apr 13, 2021 447.86 -3.03 235 456.5 461.85 440.86 4,157,975 -3.03 -4.00 1.05
Apr 12, 2021 461.85 0.00 0 0 461.85 461.85 4,287,911 0.00 -1.00 4.21
Apr 9, 2021 461.85 -0.50 838 1,576.99 464.19 436.19 4,287,911 -1.00 -1.00 4.21
Apr 8, 2021 464.19 0.76 3,457 6,593.65 465.35 432.7 4,309,568 -0.50 -0.50 4.74
Apr 7, 2021 460.69 -1.74 760 1,502 468.85 454.86 4,277,083 -1.25 -1.25 3.95
Apr 6, 2021 468.85 0.50 917 1,843.17 468.85 466.52 4,352,880 0.50 0.50 5.79
Apr 1, 2021 466.52 1.01 81 162 466.52 461.85 4,331,224 -4.76 0.00 5.26
Mar 31, 2021 461.85 -1.98 1,992 3,944.42 471.18 461.85 4,287,911 -5.71 9.39 4.21
Mar 30, 2021 471.18 1.00 78 157.56 471.18 466.52 4,374,536 -3.81 11.60 6.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher