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 24, 2024 5,198.8 -0.10 921,622 8,444,515.37 5,219.46 5,183.44 6,578,388,197 -0.97 -4.30 3.65
May 23, 2024 5,203.86 0.82 1,239,328 14,194,022.58 5,235.62 5,155.03 6,584,791,425 -0.87 -4.20 3.75
May 22, 2024 5,161.29 -1.21 2,346,881 23,511,742.02 5,246.22 5,142.7 6,530,923,529 -1.68 -4.99 2.90
May 21, 2024 5,224.5 -1.11 1,343,239 16,758,980.67 5,292.05 5,223.41 6,610,917,987 -0.48 -3.82 4.16
May 20, 2024 5,282.9 0.63 1,263,118 10,631,477.56 5,302.71 5,249.69 6,684,813,908 0.63 -2.75 5.33
May 17, 2024 5,249.69 -1.06 2,095,333 13,811,438.32 5,328.53 5,249.69 6,642,784,447 -0.97 -3.36 4.66
May 16, 2024 5,306.04 -0.77 1,609,120 11,816,258.22 5,356.24 5,290.04 6,714,090,195 0.09 -2.32 5.79
May 15, 2024 5,347.08 1.22 1,769,425 15,165,479.66 5,377.56 5,282.79 6,766,016,538 0.87 -1.57 6.61
May 14, 2024 5,282.79 0.20 1,655,053 17,440,936.93 5,316.33 5,272.02 6,684,668,024 -0.34 -2.75 5.32
May 13, 2024 5,272.02 -0.55 1,503,842 19,840,224.09 5,326.51 5,264.98 6,671,040,576 -0.55 -2.95 5.11
May 10, 2024 5,301.06 -0.33 1,979,127 23,639,279.66 5,345.95 5,301.06 6,707,788,866 -2.59 -2.41 5.69
May 9, 2024 5,318.47 -3.24 6,215,222 151,126,366.52 5,504.54 5,317.82 6,729,822,960 -2.27 -2.09 6.04
May 8, 2024 5,496.48 1.00 2,896,225 35,405,399.81 5,517.21 5,441.82 6,955,070,626 1.00 1.18 9.58
May 2, 2024 5,441.82 0.18 1,808,564 23,623,026.7 5,488.69 5,424.47 6,885,902,177 -0.75 0.18 8.49
Apr 30, 2024 5,432.14 -0.53 1,730,723 19,747,698.02 5,461.13 5,397.2 6,873,658,445 -0.93 0.64 8.30
Apr 29, 2024 5,461.13 -0.40 1,541,143 16,919,758.84 5,482.95 5,385.03 6,910,338,269 -0.40 1.18 8.88
Apr 26, 2024 5,482.95 0.54 1,331,982 13,228,580.5 5,510.62 5,453.41 6,937,950,562 2.30 1.58 9.31
Apr 25, 2024 5,453.41 -0.66 1,520,571 11,600,206.99 5,503.33 5,453.41 6,900,569,203 1.75 1.04 8.73
Apr 24, 2024 5,489.44 0.13 1,867,531 11,836,631.96 5,530 5,482.06 6,946,161,752 2.42 1.70 9.44
Apr 23, 2024 5,482.06 0.60 2,753,299 19,008,864.67 5,492.8 5,449.08 6,936,824,967 2.28 1.57 9.30
Apr 22, 2024 5,449.45 1.68 1,905,737 12,061,501.07 5,456.96 5,359.67 6,895,553,925 1.68 0.96 8.65
Apr 19, 2024 5,359.67 1.99 1,793,823 14,584,306 5,366.12 5,199.4 6,781,950,273 1.44 -0.70 6.86
Apr 18, 2024 5,255.14 1.69 2,145,878 25,831,780.67 5,266.55 5,167.75 6,649,686,886 -0.54 -2.64 4.77
Apr 17, 2024 5,167.75 -0.05 1,782,083 15,060,834.99 5,214.56 5,167.75 6,539,098,052 -2.19 -4.26 3.03
Apr 16, 2024 5,170.47 -1.95 2,918,751 22,493,636.18 5,273.55 5,170.47 6,542,547,865 -2.14 -4.21 3.08
Apr 15, 2024 5,273.55 -0.19 4,435,519 18,244,402.5 5,284.2 5,197.34 6,672,978,497 -0.19 -2.30 5.14
Apr 12, 2024 5,283.56 -0.16 2,209,106 12,083,012.46 5,333.79 5,252.57 6,685,641,661 0.41 -2.11 5.34
Apr 11, 2024 5,291.77 -0.43 1,116,223 7,399,576.58 5,330.51 5,286.24 6,696,033,958 0.57 -1.96 5.50
Apr 10, 2024 5,314.76 0.32 4,406,509 9,822,188.81 5,348.37 5,297.62 6,725,125,258 1.00 -1.53 5.96
Apr 9, 2024 5,297.76 0.64 1,350,306 10,792,377.63 5,328.2 5,264.32 6,703,611,986 0.68 -1.85 5.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher