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 6, 2021 910.21 -0.13 48,245,141 93,242,996.62 917.3 908.14 17,365,297,996 -0.02 -0.02 12.51
May 5, 2021 911.42 0.12 32,231,746 80,044,775.44 914.71 908.44 17,388,438,477 0.12 0.12 12.66
Apr 29, 2021 910.37 0.00 29,829,779 73,107,020.44 919.05 910.37 17,368,356,465 1.20 4.02 12.53
Apr 28, 2021 910.37 0.77 29,634,980 76,311,871.88 910.71 897.35 17,368,286,324 1.20 4.02 12.53
Apr 27, 2021 903.44 -1.06 32,130,800 70,320,525 918.95 903.44 17,253,555,803 0.43 3.22 11.68
Apr 26, 2021 913.12 1.51 38,720,707 77,969,076.42 919.21 899.58 17,438,501,083 1.51 4.33 12.87
Apr 23, 2021 899.58 0.65 37,879,664 66,271,943.64 899.58 890.89 17,179,936,842 0.11 2.78 11.20
Apr 22, 2021 893.76 2.09 43,895,168 88,681,713.2 896.82 875.44 17,068,754,956 -0.54 2.12 10.48
Apr 21, 2021 875.44 -0.15 37,356,781 107,811,112.39 881.05 870.39 16,718,454,068 -2.58 0.03 8.21
Apr 20, 2021 876.76 0.11 39,734,921 92,869,005.31 883.09 869.5 16,743,575,118 -2.43 0.18 8.38
Apr 19, 2021 875.76 -2.54 35,201,532 69,534,429.37 898.63 873.34 16,724,445,692 -2.54 0.06 8.25
Apr 16, 2021 898.63 -0.74 30,090,289 98,356,526.94 907.74 897.47 17,161,323,338 0.78 2.67 11.08
Apr 15, 2021 905.31 0.36 48,489,512 110,808,298.01 907.05 902.04 17,288,814,229 1.53 3.44 11.91
Apr 14, 2021 902.04 0.24 47,709,152 72,383,555.12 902.9 895.13 17,226,319,952 1.16 3.06 11.50
Apr 13, 2021 899.9 0.26 44,045,834 83,988,744.37 903.22 894.73 17,185,571,482 0.92 2.82 11.24
Apr 12, 2021 897.55 0.66 53,505,564 86,115,303.38 903.45 891.69 17,140,627,975 0.66 2.55 10.95
Apr 9, 2021 891.69 0.78 43,377,108 69,937,535.78 891.69 882.73 17,028,638,329 1.88 1.88 10.22
Apr 8, 2021 884.77 0.37 49,384,950 74,625,498.56 886.15 880.98 16,896,499,651 1.09 1.09 9.37
Apr 7, 2021 881.49 0.51 62,454,039 84,709,494.69 884.5 875.91 16,833,923,450 0.72 0.72 8.96
Apr 6, 2021 877.04 0.21 56,768,707 87,122,737.2 885.92 875.22 16,748,870,614 0.21 0.21 8.41
Apr 1, 2021 875.22 1.18 40,157,487 59,512,028.39 876.6 865.05 16,714,196,836 2.75 0.00 8.19
Mar 31, 2021 865.05 -0.98 34,576,099 76,627,622.08 874.55 863.44 16,519,865,725 1.55 7.78 6.93
Mar 30, 2021 873.62 1.25 40,015,927 85,288,300.32 873.62 862.05 16,683,563,616 2.56 8.85 7.99
Mar 29, 2021 862.83 1.29 39,848,962 94,602,915.69 870.06 851.82 16,477,596,763 1.29 7.50 6.66
Mar 26, 2021 851.82 1.76 40,857,752 94,339,995.77 853.63 837.09 16,267,186,655 2.25 6.13 5.29
Mar 24, 2021 837.09 0.63 38,926,063 56,816,042.76 838.61 829.33 15,986,060,072 0.48 4.30 3.47
Mar 23, 2021 831.86 -0.02 79,738,080 159,874,512.26 836.65 823.73 15,886,129,245 -0.15 3.65 2.83
Mar 22, 2021 832.06 -0.12 60,437,408 71,979,990.66 835.65 826.87 15,889,970,436 -0.12 3.67 2.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher