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.%
Jun 23, 2021 2,507.68 0.90 2,204,510 10,464,046.63 2,527.84 2,485.13 2,203,346,387 0.47 0.98 19.34
Jun 22, 2021 2,485.39 -0.43 3,225,243 11,908,788.24 2,518.09 2,474.08 2,183,753,842 -0.43 0.09 18.28
Jun 18, 2021 2,496 -0.83 3,133,841 17,383,793.53 2,517.49 2,488.76 1,953,602,413 -1.47 0.51 18.78
Jun 17, 2021 2,516.96 0.30 15,697,878 33,613,516.02 2,527.51 2,505.75 1,970,014,988 -0.64 1.36 19.78
Jun 16, 2021 2,509.53 -0.73 2,389,303 15,022,708.64 2,532.12 2,503.32 1,964,194,838 -0.94 1.06 19.43
Jun 15, 2021 2,527.97 -0.49 2,344,636 12,607,969.7 2,551.34 2,527.28 1,978,631,702 -0.21 1.80 20.30
Jun 14, 2021 2,540.43 0.28 3,281,923 11,950,697.44 2,547.79 2,527.98 1,988,381,777 0.28 2.30 20.90
Jun 11, 2021 2,533.22 0.36 2,918,992 9,940,556.46 2,538.6 2,524.13 1,982,736,331 1.19 2.01 20.55
Jun 10, 2021 2,524.13 0.53 2,219,423 9,963,391.68 2,528.21 2,504.76 1,975,622,275 0.83 1.65 20.12
Jun 9, 2021 2,510.75 -0.36 9,739,623 20,283,073.28 2,528.88 2,510.4 1,965,151,942 0.29 1.11 19.48
Jun 8, 2021 2,519.85 0.74 1,398,937 8,211,638.69 2,520.85 2,498.98 1,972,269,822 0.66 1.48 19.92
Jun 7, 2021 2,501.45 -0.08 2,012,590 8,723,794.77 2,520.41 2,500.62 1,957,869,029 -0.08 0.73 19.04
Jun 4, 2021 2,503.45 0.68 2,336,435 9,296,643.56 2,507.56 2,477.94 1,959,437,188 1.07 0.81 19.14
Jun 3, 2021 2,486.42 -0.52 2,288,646 10,294,691.7 2,501.04 2,479.99 1,946,104,426 0.38 0.13 18.33
Jun 2, 2021 2,499.46 0.65 8,395,534 22,969,097.66 2,507.99 2,478.16 1,956,312,861 0.90 0.65 18.95
Jun 1, 2021 2,483.22 -0.56 4,210,795 11,890,248.34 2,505.09 2,467.69 1,943,604,585 0.25 0.00 18.17
May 31, 2021 2,497.21 0.81 1,514,116 7,573,785.89 2,499.81 2,475.56 1,954,551,658 0.81 3.85 18.84
May 28, 2021 2,477.06 1.03 22,406,428 35,597,449.45 2,493.37 2,451.84 1,938,785,616 2.91 3.01 17.88
May 27, 2021 2,451.84 1.99 6,302,840 31,347,437.84 2,458.97 2,403.22 1,919,043,332 1.87 1.97 16.68
May 26, 2021 2,403.91 1.09 2,022,882 12,382,890.63 2,411.02 2,378.1 1,881,529,528 -0.13 -0.03 14.40
May 25, 2021 2,378.1 -1.87 2,068,021 15,326,597.97 2,433.44 2,377.18 1,861,327,310 -1.20 -1.10 13.17
May 24, 2021 2,423.35 0.68 1,415,183 8,245,201.51 2,430.27 2,402.04 1,896,741,500 0.68 0.78 15.32
May 21, 2021 2,406.94 -0.89 2,764,522 15,530,304.28 2,440.07 2,389.74 1,871,317,728 -3.74 0.10 14.54
May 20, 2021 2,428.52 0.48 1,905,451 11,760,962.03 2,436.22 2,395.98 1,888,088,709 -2.88 1.00 15.57
May 19, 2021 2,417.01 -2.22 2,053,453 10,654,385.02 2,472 2,409.35 1,879,141,099 -3.34 0.52 15.02
May 18, 2021 2,472 0.10 1,487,059 8,193,721.13 2,496.55 2,469.53 1,921,896,719 -1.14 2.80 17.64
May 17, 2021 2,469.53 -1.24 1,543,253 8,588,540.66 2,510.06 2,466.15 1,919,976,419 -1.24 2.70 17.52
May 14, 2021 2,500.55 1.37 3,003,869 10,922,527.22 2,500.55 2,466.8 1,944,091,816 4.19 3.99 19.00
May 13, 2021 2,466.8 0.89 3,709,495 17,271,424.14 2,485.47 2,406.87 1,917,853,016 2.78 2.59 17.39

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher