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.%
Apr 21, 2021 5,172.32 0.84 3,136,243 35,588,334.61 5,192.87 5,099.31 2,298,400,324 -2.66 1.43 12.38
Apr 20, 2021 5,129.45 -0.80 979,752 7,084,285.23 5,233.39 5,109.71 2,279,348,117 -3.47 0.59 11.45
Apr 19, 2021 5,170.79 -2.69 1,066,562 7,314,078.45 5,316.13 5,119.26 2,297,721,088 -2.69 1.40 12.34
Apr 16, 2021 5,313.58 -0.70 840,389 6,228,561.43 5,372.86 5,307.85 2,361,168,598 1.07 4.20 15.45
Apr 15, 2021 5,350.96 1.18 3,261,795 37,863,711 5,352.05 5,281.04 2,377,779,905 1.78 4.93 16.26
Apr 14, 2021 5,288.79 -0.10 628,629 4,687,672.6 5,304.11 5,240.85 2,350,154,645 0.60 3.71 14.91
Apr 13, 2021 5,294.32 0.11 763,595 6,350,664.66 5,320.46 5,249.46 2,352,609,942 0.70 3.82 15.03
Apr 12, 2021 5,288.73 0.59 896,146 7,030,605.99 5,345.93 5,247.68 2,350,126,904 0.59 3.71 14.91
Apr 9, 2021 5,257.47 0.61 962,096 6,190,629.9 5,283.71 5,224.84 2,336,235,240 3.10 3.10 14.23
Apr 8, 2021 5,225.63 1.29 1,432,737 11,665,641.79 5,287.64 5,158.95 2,322,086,538 2.47 2.47 13.53
Apr 7, 2021 5,158.95 1.28 1,263,452 10,385,967.08 5,208.91 5,087.21 2,292,458,621 1.17 1.17 12.09
Apr 6, 2021 5,093.86 -0.11 1,181,272 9,073,049.64 5,145.49 5,063.34 2,263,532,644 -0.11 -0.11 10.67
Apr 1, 2021 5,099.45 0.68 986,484 7,279,831.61 5,120.59 5,031.31 2,266,019,781 1.94 0.00 10.79
Mar 31, 2021 5,065.07 -0.79 1,355,095 9,799,639.19 5,111.29 4,986.99 2,250,740,111 1.26 4.95 10.05
Mar 30, 2021 5,105.62 1.05 787,703 5,575,365.96 5,108.9 5,043.87 2,268,760,874 2.07 5.79 10.93
Mar 29, 2021 5,052.59 1.01 1,418,289 8,631,998.2 5,111.32 5,002.26 2,245,195,317 1.01 4.69 9.78
Mar 26, 2021 5,002.26 1.43 1,876,511 9,921,602.72 5,019.29 4,928.72 2,222,831,308 0.54 3.65 8.68
Mar 24, 2021 4,931.86 0.91 1,008,858 6,202,015.39 4,931.86 4,865.62 2,191,549,390 -0.87 2.19 7.15
Mar 23, 2021 4,887.26 -0.89 602,456 4,454,411.62 4,931.19 4,859.31 2,171,730,547 -1.77 1.27 6.18
Mar 22, 2021 4,931.19 -0.88 588,998 4,219,523.31 4,975.17 4,892.09 2,191,249,381 -0.88 2.18 7.14
Mar 19, 2021 4,975.17 -0.80 6,519,418 74,091,702.67 5,048.38 4,975.17 2,210,792,171 0.46 3.09 8.09
Mar 18, 2021 5,015.21 0.00 1,213,808 9,506,083.03 5,076.99 4,985.74 2,228,583,289 1.26 3.92 8.96
Mar 17, 2021 5,015.1 1.68 1,426,783 10,826,537.66 5,016.47 4,907.74 2,228,534,579 1.26 3.91 8.96
Mar 16, 2021 4,932.29 -0.41 3,480,312 37,014,717.3 5,011.44 4,904.72 2,191,740,043 -0.41 2.20 7.16
Mar 12, 2021 4,952.59 -0.57 760,515 4,219,366.99 5,000.8 4,949.61 2,200,758,320 1.58 2.62 7.60
Mar 11, 2021 4,981.23 -0.03 1,182,138 6,737,575.19 5,035.78 4,971.61 2,213,486,936 2.17 3.21 8.22
Mar 10, 2021 4,982.94 0.52 1,788,086 8,589,635.47 5,034.63 4,956.64 2,214,244,931 2.20 3.25 8.26
Mar 9, 2021 4,957.35 0.73 1,179,983 8,077,279.4 4,991.3 4,917.33 2,202,875,032 1.68 2.72 7.71
Mar 8, 2021 4,921.35 0.94 622,252 4,867,744.65 4,961.38 4,861.48 2,186,877,840 0.94 1.97 6.92

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher