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 17, 2024 4,789.74 -1.36 535,772 1,617,818.6 4,892.78 4,789.74 291,414,162 -2.58 -1.65 -3.44
May 16, 2024 4,855.63 -1.20 251,373 730,569.44 4,924.33 4,855.63 295,423,110 -1.24 -0.30 -2.11
May 15, 2024 4,914.38 0.97 402,794 1,304,387.24 4,914.38 4,840.38 298,997,485 -0.04 0.91 -0.93
May 14, 2024 4,867.36 -0.70 177,498 765,075.97 4,912.67 4,855.47 296,136,852 -1.00 -0.06 -1.88
May 13, 2024 4,901.86 -0.30 176,121 703,829.53 4,928.54 4,876.92 298,235,625 -0.30 0.65 -1.18
May 10, 2024 4,916.56 -0.07 203,169 856,109.07 4,930.38 4,892.06 299,130,290 1.01 0.95 -0.89
May 9, 2024 4,919.95 0.45 229,586 1,408,365.99 4,931.51 4,883.29 299,336,617 1.08 1.02 -0.82
May 8, 2024 4,897.83 0.62 346,700 2,027,786.03 4,910.92 4,862.35 297,990,351 0.62 0.57 -1.26
May 2, 2024 4,867.52 -0.06 221,033 1,031,222.14 4,891.13 4,854.12 296,146,617 -0.27 -0.06 -1.87
Apr 30, 2024 4,870.22 0.07 258,766 1,047,317.02 4,884.82 4,840.77 296,310,933 -0.22 0.26 -1.82
Apr 29, 2024 4,867.03 -0.28 221,293 1,176,001.95 4,900.15 4,823.61 296,116,802 -0.28 0.19 -1.88
Apr 26, 2024 4,880.76 0.80 263,482 1,452,117.76 4,895.02 4,841.97 296,951,861 0.26 0.48 -1.61
Apr 25, 2024 4,841.97 -0.98 165,018 882,986.56 4,892.07 4,841.97 294,591,916 -0.54 -0.32 -2.39
Apr 24, 2024 4,889.91 -0.59 230,275 1,313,619.65 4,941.69 4,884.74 297,508,411 0.45 0.66 -1.42
Apr 23, 2024 4,919.17 -0.43 456,349 1,854,045.46 4,948.59 4,894.97 299,289,069 1.05 1.27 -0.83
Apr 22, 2024 4,940.23 1.48 420,750 2,444,048.58 4,946.04 4,868.1 300,570,532 1.48 1.70 -0.41
Apr 19, 2024 4,868.1 1.83 552,933 2,943,568.47 4,868.1 4,768.54 296,181,540 0.83 0.21 -1.86
Apr 18, 2024 4,780.59 1.53 339,925 1,675,629.11 4,782.28 4,704.05 290,857,279 -0.99 -1.59 -3.63
Apr 17, 2024 4,708.5 0.74 210,193 1,014,490.57 4,718.91 4,673.52 286,471,294 -2.48 -3.07 -5.08
Apr 16, 2024 4,673.71 -1.53 373,326 1,945,686.17 4,746.9 4,639.72 284,354,607 -3.20 -3.79 -5.78
Apr 15, 2024 4,746.53 -1.69 255,205 1,189,942.32 4,832.58 4,736.95 288,784,994 -1.69 -2.29 -4.31
Apr 12, 2024 4,828.23 -0.83 201,726 911,444.42 4,881.96 4,803.63 293,756,075 0.86 -0.61 -2.67
Apr 11, 2024 4,868.81 0.22 206,390 945,479.19 4,869.76 4,848.56 296,224,970 1.71 0.23 -1.85
Apr 10, 2024 4,857.95 -0.64 240,447 900,456.04 4,907.51 4,850.94 295,564,185 1.48 0.01 -2.07
Apr 9, 2024 4,889.17 1.14 327,245 999,268.23 4,895.29 4,825.19 297,463,646 2.13 0.65 -1.44
Apr 8, 2024 4,834.04 0.98 250,983 1,202,168.23 4,852.54 4,780.3 294,109,528 0.98 -0.49 -2.55
Apr 5, 2024 4,787.06 -0.03 178,668 828,882.97 4,798.92 4,761.34 291,250,877 -1.45 -1.45 -3.50
Apr 4, 2024 4,788.55 0.08 265,891 1,160,999.3 4,810.7 4,777.3 291,342,043 -1.42 -1.42 -3.47
Apr 3, 2024 4,784.61 -0.48 274,010 1,354,371.4 4,821.36 4,784.61 291,101,881 -1.50 -1.50 -3.55
Apr 2, 2024 4,807.63 -1.03 383,776 2,042,914.75 4,864.22 4,807.63 292,502,731 -1.03 -1.03 -3.08

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher