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 5,230.93 1.05 1,672,485 302,539.65 5,298.92 5,176.78 155,287,995 -0.34 -2.06 5.82
May 13, 2021 5,176.78 -0.49 246,336 78,436.06 5,210.14 5,129.26 153,680,484 -1.37 -3.07 4.72
May 12, 2021 5,202.15 -1.48 437,202 130,662.4 5,300.5 5,183.09 154,433,418 -0.88 -2.60 5.24
May 11, 2021 5,280.48 -0.48 590,730 135,077.28 5,316.15 5,209.31 156,758,890 0.61 -1.13 6.82
May 10, 2021 5,305.74 1.09 1,054,434 192,824.85 5,353.81 5,236.02 157,508,676 1.09 -0.66 7.33
May 7, 2021 5,248.52 1.88 522,421 150,532.38 5,264.49 5,121.31 155,810,032 -1.73 -1.73 6.18
May 6, 2021 5,151.81 -1.58 726,824 192,594.31 5,286.34 5,109.96 152,939,128 -3.54 -3.54 4.22
May 5, 2021 5,234.71 -1.99 564,316 167,045.09 5,373.97 5,234.71 155,400,021 -1.99 -1.99 5.90
Apr 29, 2021 5,340.97 2.92 449,350 188,114.66 5,361.86 5,189.69 158,554,617 4.01 4.90 8.05
Apr 28, 2021 5,189.69 1.51 208,735 153,549.46 5,254.86 5,112.39 154,063,736 1.06 1.93 4.99
Apr 27, 2021 5,112.39 -1.25 282,462 77,738.08 5,208.45 5,065.58 151,768,993 -0.44 0.41 3.42
Apr 26, 2021 5,176.88 0.81 634,191 122,346.5 5,221.4 5,125.2 153,683,390 0.81 1.68 4.73
Apr 23, 2021 5,135.06 -0.43 240,835 78,083.82 5,261.54 5,087.3 152,441,773 1.94 0.86 3.88
Apr 22, 2021 5,157.42 0.00 258,767 88,306.07 5,232.7 5,125.81 153,105,510 2.38 1.30 4.33
Apr 21, 2021 5,157.49 1.54 384,713 92,443.74 5,166.54 5,058.18 153,107,813 2.38 1.30 4.33
Apr 20, 2021 5,079.51 1.27 557,032 115,490.04 5,107.55 5,015.67 150,792,713 0.83 -0.23 2.76
Apr 19, 2021 5,015.67 -0.43 371,554 99,378.72 5,038.98 4,981.56 148,897,435 -0.43 -1.49 1.47
Apr 16, 2021 5,037.49 0.31 140,598 59,881.33 5,079.67 5,003.03 149,545,318 -1.16 -1.06 1.91
Apr 15, 2021 5,021.78 -0.21 441,414 98,345.78 5,054.03 4,993.95 149,078,838 -1.47 -1.37 1.59
Apr 14, 2021 5,032.32 0.34 226,504 70,381.07 5,041.78 4,987.21 149,391,723 -1.26 -1.16 1.80
Apr 13, 2021 5,015.14 -1.45 1,202,144 200,713.43 5,089.08 4,966.02 148,881,765 -1.60 -1.50 1.45
Apr 12, 2021 5,089.08 -0.15 702,409 141,101.69 5,125.45 5,089.08 151,076,732 -0.15 -0.04 2.95
Apr 9, 2021 5,096.72 0.54 347,433 139,345.16 5,110.14 5,036.51 151,303,811 0.11 0.11 3.11
Apr 8, 2021 5,069.34 -1.68 880,108 172,324.51 5,190.45 5,066.96 150,490,768 -0.43 -0.43 2.55
Apr 7, 2021 5,155.9 0.04 568,504 166,321.83 5,239.17 5,082.5 153,060,599 1.27 1.27 4.30
Apr 6, 2021 5,153.85 1.23 2,398,131 419,310.72 5,197.47 5,091.34 152,999,799 1.23 1.23 4.26
Apr 1, 2021 5,091.34 2.02 896,112 173,988.13 5,095.54 4,990.49 151,143,854 1.66 0.00 3.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher