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 8,528.36 1.15 72,798 527,063.62 8,689.28 8,430.01 323,691,989 1.15 -1.42 -5.70
May 13, 2021 8,431.04 -0.04 64,011 405,264.92 8,498.07 8,405.02 319,998,382 -0.01 -2.54 -6.78
May 12, 2021 8,434.68 -0.01 78,036 342,406.26 8,514.66 8,397.38 320,136,428 0.03 -2.50 -6.74
May 11, 2021 8,435.8 1.00 79,738 554,741.92 8,512.99 8,352.61 320,179,203 0.05 -2.49 -6.72
May 10, 2021 8,352.61 -0.94 60,699 307,859.86 8,540.05 8,352.61 317,021,576 -0.94 -3.45 -7.64
May 7, 2021 8,431.8 -0.64 62,520 485,045.82 8,598.37 8,413.6 320,027,144 -2.53 -2.53 -6.77
May 6, 2021 8,485.77 -1.34 91,133 699,188.89 8,614.48 8,485.77 322,075,579 -1.91 -1.91 -6.17
May 5, 2021 8,601.02 -0.58 156,526 945,260.18 8,687.06 8,554.94 326,449,911 -0.58 -0.58 -4.90
Apr 29, 2021 8,650.97 -0.72 34,461 233,320.25 8,792.85 8,650.97 328,345,969 -0.45 0.51 -4.34
Apr 28, 2021 8,713.66 0.77 115,309 456,675.07 8,732.82 8,639.71 330,725,196 0.27 1.24 -3.65
Apr 27, 2021 8,646.95 0.32 36,891 139,340.5 8,694.33 8,588.14 328,193,076 -0.50 0.46 -4.39
Apr 26, 2021 8,619.48 -0.81 67,495 482,082.51 8,739.12 8,563.9 327,150,711 -0.81 0.14 -4.69
Apr 23, 2021 8,690.2 0.64 97,567 442,018.36 8,700.43 8,491.64 329,834,690 0.04 0.96 -3.91
Apr 22, 2021 8,634.52 3.03 30,407 136,938.54 8,643.54 8,380.94 327,721,516 -0.60 0.32 -4.53
Apr 21, 2021 8,380.94 -1.70 56,974 397,792.86 8,620.57 8,270.74 318,096,678 -3.52 -2.63 -7.33
Apr 20, 2021 8,525.67 -1.56 54,532 331,723.84 8,715.12 8,460.27 323,590,239 -1.86 -0.95 -5.73
Apr 19, 2021 8,660.99 -0.30 60,095 268,507.37 8,739.05 8,567.07 328,726,234 -0.30 0.62 -4.23
Apr 16, 2021 8,686.93 -1.13 41,877 295,663.44 8,863.5 8,541.46 329,710,658 -0.32 0.93 -3.95
Apr 15, 2021 8,786.65 0.64 54,114 282,676.13 8,787.38 8,683.46 333,495,461 0.82 2.08 -2.84
Apr 14, 2021 8,730.91 2.78 44,103 288,258.8 8,730.91 8,494.99 331,379,882 0.18 1.44 -3.46
Apr 13, 2021 8,494.99 -0.52 119,523 771,866.06 8,656.82 8,489.34 322,425,512 -2.53 -1.30 -6.07
Apr 12, 2021 8,539.55 -2.02 66,161 383,546.3 8,726.92 8,539.55 324,116,699 -2.02 -0.79 -5.58
Apr 9, 2021 8,715.23 1.50 60,028 408,193.73 8,745.03 8,586.65 330,784,707 1.25 1.25 -3.63
Apr 8, 2021 8,586.65 0.19 57,355 363,759.25 8,633.22 8,539.21 325,904,727 -0.24 -0.24 -5.06
Apr 7, 2021 8,570.07 0.92 67,056 343,346.93 8,570.07 8,480.74 325,275,146 -0.43 -0.43 -5.24
Apr 6, 2021 8,492.1 -1.34 52,791 257,922.87 8,623.25 8,449.5 322,315,911 -1.34 -1.34 -6.10
Apr 1, 2021 8,607.28 2.43 77,392 483,228.6 8,642.15 8,339.61 326,687,519 0.55 0.00 -4.83
Mar 31, 2021 8,403.1 -2.50 71,890 466,744.19 8,618.31 8,403.1 318,937,929 -1.83 -6.11 -7.09
Mar 30, 2021 8,618.31 -0.13 52,171 347,163.12 8,633.95 8,501.04 327,106,266 0.68 -3.70 -4.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher