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 1,526.29 0.85 52,905,914 81,541,647.92 1,526.88 1,510.78 18,469,571,583 1.12 -0.34 12.19
May 13, 2021 1,513.42 0.53 43,745,451 88,144,862.86 1,520.55 1,480.78 18,313,747,860 0.27 -1.18 11.24
May 12, 2021 1,505.46 -0.15 49,401,811 88,588,069.5 1,517.55 1,498.84 18,217,492,706 -0.26 -1.70 10.65
May 11, 2021 1,507.72 -1.11 43,938,977 83,502,399.36 1,524.59 1,491.8 18,244,747,696 -0.11 -1.55 10.82
May 10, 2021 1,524.59 1.01 47,466,412 91,858,590.14 1,535.72 1,509.36 18,311,129,670 1.01 -0.45 12.06
May 7, 2021 1,509.36 -1.45 133,139,616 251,667,561.68 1,534.02 1,500.67 18,128,220,693 -1.45 -1.45 10.94
May 6, 2021 1,531.53 -0.13 48,245,141 93,242,996.62 1,543.46 1,528.04 17,365,297,996 0.00 0.00 12.57
May 5, 2021 1,533.57 0.14 32,231,746 80,044,775.44 1,539.1 1,528.56 17,388,438,477 0.14 0.14 12.72
Apr 29, 2021 1,531.49 0.00 29,829,779 73,107,020.44 1,546.09 1,531.48 17,368,356,465 1.20 4.05 12.57
Apr 28, 2021 1,531.48 0.77 29,634,980 76,311,871.88 1,532.05 1,509.58 17,368,286,324 1.20 4.05 12.57
Apr 27, 2021 1,519.82 -1.06 32,130,800 70,320,525 1,545.91 1,519.82 17,253,555,803 0.43 3.26 11.71
Apr 26, 2021 1,536.11 1.50 38,720,707 77,969,076.42 1,546.36 1,513.34 17,438,501,083 1.50 4.36 12.91
Apr 23, 2021 1,513.34 0.66 37,879,664 66,271,943.64 1,513.34 1,498.71 17,179,936,842 0.11 2.82 11.23
Apr 22, 2021 1,503.46 2.09 43,895,168 88,681,713.2 1,508.61 1,472.64 17,068,754,956 -0.54 2.15 10.51
Apr 21, 2021 1,472.64 -0.15 37,356,781 107,811,112.39 1,482.07 1,464.15 16,718,454,068 -2.58 0.05 8.24
Apr 20, 2021 1,474.86 0.11 39,734,921 92,869,005.31 1,485.5 1,462.65 16,743,575,118 -2.43 0.20 8.41
Apr 19, 2021 1,473.17 -2.55 35,201,532 69,534,429.37 1,511.65 1,469.11 16,724,445,692 -2.55 0.09 8.28
Apr 16, 2021 1,511.65 -0.74 30,090,289 98,356,526.94 1,526.97 1,509.7 17,161,323,338 0.78 2.70 11.11
Apr 15, 2021 1,522.88 0.36 48,489,512 110,808,298.01 1,525.81 1,517.38 17,288,814,229 1.53 3.47 11.94
Apr 14, 2021 1,517.38 0.24 47,709,152 72,383,555.12 1,518.83 1,505.76 17,226,319,952 1.16 3.09 11.53
Apr 13, 2021 1,513.79 0.26 44,045,834 83,988,744.37 1,519.37 1,505.08 17,185,571,482 0.92 2.85 11.27
Apr 12, 2021 1,509.83 0.66 53,505,564 86,115,303.38 1,519.75 1,499.97 17,140,627,975 0.66 2.58 10.98
Apr 9, 2021 1,499.97 0.78 43,377,108 69,937,535.78 1,499.98 1,484.91 17,028,638,329 1.91 1.91 10.25
Apr 8, 2021 1,488.33 0.37 49,384,950 74,625,498.56 1,490.66 1,481.96 16,896,499,651 1.12 1.12 9.40
Apr 7, 2021 1,482.82 0.53 62,454,039 84,709,494.69 1,487.87 1,473.42 16,833,923,450 0.74 0.74 8.99
Apr 6, 2021 1,474.93 0.21 56,768,707 87,122,737.2 1,489.87 1,471.87 16,748,870,614 0.21 0.21 8.41
Apr 1, 2021 1,471.87 1.18 40,157,487 59,512,028.39 1,474.19 1,454.76 16,714,196,836 2.75 0.00 8.19

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher