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 439.47 -0.53 42,148,059 52,176,927.93 448.43 435.73 6,048,320,413 -5.40 -5.54 11.88
May 13, 2021 441.8 -0.82 33,970,658 41,549,890.41 447.22 432.18 6,080,403,708 -4.90 -5.03 12.47
May 12, 2021 445.47 -1.40 39,060,295 47,774,607.35 457.39 442.45 6,130,891,579 -4.11 -4.25 13.41
May 11, 2021 451.8 -1.52 36,658,138 46,172,596.73 458.78 441.63 6,218,035,690 -2.75 -2.88 15.02
May 10, 2021 458.78 -1.24 38,864,792 49,427,620.77 472.04 458.78 6,157,038,561 -1.24 -1.38 16.80
May 7, 2021 464.56 -3.45 120,952,444 183,997,382.16 483.06 458.29 6,234,546,822 -0.14 -0.14 18.27
May 6, 2021 481.16 2.87 40,459,211 51,698,966.75 483.96 463.33 5,427,688,940 3.43 3.43 22.49
May 5, 2021 467.74 0.54 25,209,399 27,855,840.2 472.54 462.83 5,276,305,753 0.54 0.54 19.08
Apr 29, 2021 465.22 1.54 22,396,890 28,790,346.01 468.08 458.15 5,247,960,834 3.83 11.10 18.44
Apr 28, 2021 458.15 1.90 20,859,964 25,426,050.96 458.99 443.92 5,168,195,153 2.25 9.41 16.64
Apr 27, 2021 449.59 -2.05 21,600,446 31,567,529.01 463.81 449.59 5,071,600,963 0.34 7.37 14.46
Apr 26, 2021 458.98 2.44 29,493,487 39,173,919.99 470.61 448.05 5,177,576,367 2.44 9.61 16.85
Apr 23, 2021 448.05 -0.39 31,720,777 37,807,611.79 456.09 441.89 5,054,247,522 -0.12 7.00 14.07
Apr 22, 2021 449.8 3.12 35,037,247 43,101,255.42 453.76 436.18 5,073,993,327 0.27 7.42 14.51
Apr 21, 2021 436.18 0.23 25,991,401 34,671,632.49 445.7 429.75 4,920,323,499 -2.76 4.16 11.04
Apr 20, 2021 435.17 2.80 30,657,812 40,250,420.27 435.97 416.55 4,908,917,082 -2.99 3.92 10.79
Apr 19, 2021 423.31 -5.63 25,750,910 27,630,932.84 448.58 422.38 4,775,154,255 -5.63 1.09 7.77
Apr 16, 2021 448.58 -0.84 17,476,079 21,646,127.33 454.71 447.62 5,060,222,499 1.76 7.13 14.20
Apr 15, 2021 452.39 -0.74 27,646,796 30,860,678.17 460.31 450.01 5,103,186,230 2.63 8.04 15.17
Apr 14, 2021 455.74 1.34 30,235,915 35,373,576.17 457.71 446.48 5,141,019,096 3.39 8.84 16.02
Apr 13, 2021 449.7 -0.10 32,271,211 29,681,002.19 453.83 443.06 5,072,846,345 2.02 7.39 14.49
Apr 12, 2021 450.16 2.12 45,652,096 43,824,423.49 454.81 440.8 5,078,025,661 2.12 7.50 14.60
Apr 9, 2021 440.8 1.33 34,035,718 32,737,127.27 441.74 432.63 4,972,504,871 5.27 5.27 12.22
Apr 8, 2021 435.01 0.18 36,445,987 26,738,241.51 438.39 429.9 4,907,085,223 3.89 3.89 10.75
Apr 7, 2021 434.23 1.66 48,431,261 41,603,702.79 442.06 426.41 4,898,382,923 3.70 3.70 10.55
Apr 6, 2021 427.16 2.01 46,582,541 43,294,957.38 438.01 418.74 4,818,594,146 2.01 2.01 8.75
Apr 1, 2021 418.74 3.02 29,995,766 26,806,924.86 421.54 406.47 4,723,597,796 1.87 0.00 6.60
Mar 31, 2021 406.47 -2.41 23,812,987 21,808,508.26 418.13 404.61 4,585,245,342 -1.12 10.33 3.48
Mar 30, 2021 416.49 0.07 28,856,199 26,034,452.57 422.23 410.17 4,698,199,366 1.32 13.05 6.03

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher