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 22, 2021 779.04 2.05 1,708,377 640,313.88 792.69 763.41 264,256,219 -2.74 0.27 1.98
Apr 21, 2021 763.41 -1.56 3,134,998 594,082.54 778.06 763.41 258,954,866 -4.70 -1.75 -0.07
Apr 20, 2021 775.48 -0.13 2,655,295 723,582.55 783 766.98 263,049,259 -3.19 -0.19 1.51
Apr 19, 2021 776.48 -3.06 3,586,330 609,673.85 801.02 772.81 263,387,483 -3.06 -0.06 1.64
Apr 16, 2021 801.02 -1.10 4,031,084 787,542.21 815.34 798.15 271,711,559 1.34 3.10 4.85
Apr 15, 2021 809.91 0.07 11,692,272 958,609.72 820.74 807.49 274,728,959 2.47 4.24 6.02
Apr 14, 2021 809.31 2.21 12,798,458 695,230.5 809.31 788.28 274,525,182 2.39 4.16 5.94
Apr 13, 2021 791.84 1.09 5,139,200 809,839.8 796.27 783.31 268,599,057 0.18 1.91 3.65
Apr 12, 2021 783.31 -0.90 1,477,261 662,777.25 795.85 781.42 265,704,681 -0.90 0.82 2.53
Apr 9, 2021 790.41 -0.22 2,449,045 299,216.97 794.08 783.33 268,113,278 1.73 1.73 3.46
Apr 8, 2021 792.12 -0.03 6,718,233 866,069.31 796.09 784.62 268,693,004 1.95 1.95 3.69
Apr 7, 2021 792.35 -0.72 7,959,995 1,023,492.15 807.38 789.77 268,771,295 1.98 1.98 3.72
Apr 6, 2021 798.1 2.72 3,453,949 1,452,686.31 810.17 776.97 270,722,347 2.72 2.72 4.47
Apr 1, 2021 776.97 0.84 4,846,433 459,487.21 782.53 769.08 263,553,555 -0.75 0.00 1.70
Mar 31, 2021 770.48 -1.49 2,387,558 543,193.93 785.02 770.48 261,351,596 -1.58 2.63 0.85
Mar 30, 2021 782.15 -1.33 1,757,525 531,725.2 794.49 781.55 265,310,700 -0.09 4.19 2.38
Mar 29, 2021 792.71 1.26 2,420,491 1,568,041.91 794.29 777.88 268,895,096 1.26 5.59 3.76
Mar 26, 2021 782.82 2.58 2,044,698 834,591.94 783.22 763.14 265,539,472 1.94 4.27 2.47
Mar 24, 2021 763.14 -0.56 1,888,801 281,551.29 775.31 761.76 258,864,708 -0.62 1.65 -0.11
Mar 23, 2021 767.41 -0.96 4,024,388 487,373.13 779.05 760.68 260,311,086 -0.06 2.22 0.45
Mar 22, 2021 774.81 0.90 2,131,789 319,476.16 784.01 767.9 262,820,109 0.90 3.21 1.42
Mar 19, 2021 767.9 -3.17 3,247,220 822,098.05 793.01 767.9 260,479,156 -0.70 2.29 0.52
Mar 18, 2021 793.01 0.45 2,284,514 602,824.27 806.98 777 268,995,521 2.55 5.63 3.80
Mar 17, 2021 789.48 0.18 3,121,401 460,054.65 795.33 783.26 267,799,207 2.10 5.16 3.34
Mar 16, 2021 788.09 1.92 2,991,135 1,157,401.9 798.78 773.28 267,325,694 1.92 4.98 3.16
Mar 12, 2021 773.28 0.23 764,524 548,019.41 782.51 770.61 262,302,240 2.99 3.00 1.22
Mar 11, 2021 771.54 1.34 1,887,394 787,387.31 783.8 761.36 261,713,488 2.75 2.77 0.99
Mar 10, 2021 761.36 1.10 1,919,661 950,521.53 762.33 748.6 258,259,058 1.40 1.42 -0.34
Mar 9, 2021 753.04 0.09 1,592,915 779,007.3 759.08 751.75 255,435,566 0.29 0.31 -1.43

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher