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.%
Jun 23, 2021 1,469.48 0.58 350,706 2,290,100.76 1,469.48 1,439.16 276,051,539 0.77 4.23 34.53
Jun 22, 2021 1,461 0.19 375,335 1,044,202.06 1,469.8 1,437.85 274,457,504 0.19 3.63 33.75
Jun 18, 2021 1,458.25 0.32 732,725 2,645,445.51 1,467.91 1,450.85 255,301,967 0.99 3.43 33.50
Jun 17, 2021 1,453.59 0.01 150,232 969,623.1 1,465.01 1,447.55 254,487,312 0.67 3.10 33.07
Jun 16, 2021 1,453.5 -0.86 156,047 566,326.98 1,469.52 1,440.05 254,471,322 0.66 3.10 33.06
Jun 15, 2021 1,466.05 1.05 133,963 882,704.68 1,466.34 1,445.88 256,667,626 1.53 3.99 34.21
Jun 14, 2021 1,450.86 0.48 197,325 838,408.27 1,460.94 1,434.45 254,009,743 0.48 2.91 32.82
Jun 11, 2021 1,443.93 0.05 108,562 412,095.41 1,454.65 1,437.26 252,795,174 0.90 2.42 32.19
Jun 10, 2021 1,443.22 1.73 149,664 403,773.13 1,444.56 1,414.05 252,671,009 0.85 2.37 32.12
Jun 9, 2021 1,418.63 0.50 146,032 441,599.3 1,426.04 1,407.55 248,366,182 -0.87 0.62 29.87
Jun 8, 2021 1,411.52 -0.62 137,180 365,793.02 1,432.13 1,407.95 247,121,956 -1.37 0.12 29.22
Jun 7, 2021 1,420.32 -0.75 139,474 382,749.41 1,441.44 1,413.29 248,661,978 -0.75 0.74 30.03
Jun 4, 2021 1,431.1 0.21 679,211 2,037,681.06 1,434.34 1,417.26 250,549,873 1.02 1.51 31.01
Jun 3, 2021 1,428.09 0.66 870,415 601,781.13 1,437.95 1,418.04 250,022,017 0.81 1.30 30.74
Jun 2, 2021 1,418.76 0.63 477,933 1,080,254.44 1,422.59 1,409.51 248,388,619 0.15 0.63 29.88
Jun 1, 2021 1,409.83 -0.12 88,414 329,124.46 1,415.19 1,402.33 246,824,907 -0.48 0.00 29.07
May 31, 2021 1,411.48 -0.36 84,736 440,834.18 1,423.96 1,404.45 247,115,239 -0.36 13.33 29.22
May 28, 2021 1,416.65 1.88 110,835 604,359.6 1,441.49 1,388.83 248,019,160 8.44 13.75 29.69
May 27, 2021 1,390.53 3.23 125,771 760,789.23 1,411.29 1,347.03 243,447,481 6.44 11.65 27.30
May 26, 2021 1,347.03 -0.43 99,616 410,418.07 1,364.52 1,343.25 235,831,088 3.11 8.16 23.32
May 25, 2021 1,352.89 1.99 289,861 1,229,752.95 1,358.54 1,324.66 236,857,119 3.56 8.63 23.85
May 24, 2021 1,326.52 1.54 150,987 520,287.71 1,328.02 1,306.37 232,239,670 1.54 6.51 21.44
May 21, 2021 1,306.37 -1.72 176,805 585,559.1 1,332.72 1,295.74 228,711,690 -0.41 4.89 19.59
May 20, 2021 1,329.25 1.45 103,565 366,709.6 1,334.71 1,305.56 232,717,739 1.34 6.73 21.69
May 19, 2021 1,310.26 -3.88 286,111 631,344.6 1,363.29 1,304.31 229,392,836 -0.11 5.20 19.95
May 18, 2021 1,363.19 3.66 228,637 813,340.99 1,367.97 1,315.01 238,660,630 3.92 9.45 24.80
May 17, 2021 1,315.07 0.26 195,911 571,187.17 1,329.76 1,299.83 230,236,009 0.26 5.59 20.39
May 14, 2021 1,311.72 -0.25 205,809 633,786.22 1,333.79 1,302.57 229,648,326 -2.07 5.32 20.08
May 13, 2021 1,314.95 -1.02 178,537 860,140.8 1,328.49 1,302.67 230,214,680 -1.83 5.58 20.38
May 12, 2021 1,328.49 -0.83 259,129 707,207 1,352.22 1,325.89 232,585,489 -0.82 6.67 21.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher