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 449.8 3.12 35,037,247 43,101,255.42 453.76 436.18 5,073,993,327 0.27 7.42 14.51
Apr 21, 2021 436.18 0.23 25,991,401 34,671,632.49 445.7 429.75 4,920,323,499 -2.76 4.16 11.04
Apr 20, 2021 435.17 2.80 30,657,812 40,250,420.27 435.97 416.55 4,908,917,082 -2.99 3.92 10.79
Apr 19, 2021 423.31 -5.63 25,750,910 27,630,932.84 448.58 422.38 4,775,154,255 -5.63 1.09 7.77
Apr 16, 2021 448.58 -0.84 17,476,079 21,646,127.33 454.71 447.62 5,060,222,499 1.76 7.13 14.20
Apr 15, 2021 452.39 -0.74 27,646,796 30,860,678.17 460.31 450.01 5,103,186,230 2.63 8.04 15.17
Apr 14, 2021 455.74 1.34 30,235,915 35,373,576.17 457.71 446.48 5,141,019,096 3.39 8.84 16.02
Apr 13, 2021 449.7 -0.10 32,271,211 29,681,002.19 453.83 443.06 5,072,846,345 2.02 7.39 14.49
Apr 12, 2021 450.16 2.12 45,652,096 43,824,423.49 454.81 440.8 5,078,025,661 2.12 7.50 14.60
Apr 9, 2021 440.8 1.33 34,035,718 32,737,127.27 441.74 432.63 4,972,504,871 5.27 5.27 12.22
Apr 8, 2021 435.01 0.18 36,445,987 26,738,241.51 438.39 429.9 4,907,085,223 3.89 3.89 10.75
Apr 7, 2021 434.23 1.66 48,431,261 41,603,702.79 442.06 426.41 4,898,382,923 3.70 3.70 10.55
Apr 6, 2021 427.16 2.01 46,582,541 43,294,957.38 438.01 418.74 4,818,594,146 2.01 2.01 8.75
Apr 1, 2021 418.74 3.02 29,995,766 26,806,924.86 421.54 406.47 4,723,597,796 1.87 0.00 6.60
Mar 31, 2021 406.47 -2.41 23,812,987 21,808,508.26 418.13 404.61 4,585,245,342 -1.12 10.33 3.48
Mar 30, 2021 416.49 0.07 28,856,199 26,034,452.57 422.23 410.17 4,698,199,366 1.32 13.05 6.03
Mar 29, 2021 416.2 1.25 27,798,071 24,857,671.53 420.39 411.07 4,694,989,621 1.25 12.97 5.96
Mar 26, 2021 411.07 3.52 29,080,607 24,505,825.05 412.23 397.09 4,637,032,041 4.25 11.58 4.65
Mar 24, 2021 397.09 0.63 31,732,788 24,749,216.03 401.32 390.74 4,479,402,286 0.70 7.79 1.09
Mar 23, 2021 394.61 -0.52 59,369,726 36,417,726.69 403.78 380.41 4,451,396,608 0.07 7.11 0.46
Mar 22, 2021 396.66 0.59 53,079,223 34,419,455.51 406.77 385.22 4,474,507,030 0.59 7.67 0.98
Mar 19, 2021 394.33 -3.43 94,979,434 71,887,594.66 408.34 383.98 4,448,253,813 -3.95 7.04 0.39
Mar 18, 2021 408.34 -4.58 61,603,129 55,088,943.36 432.27 397.65 4,606,297,986 -0.54 10.84 3.96
Mar 17, 2021 427.93 -1.26 24,260,482 24,542,915.93 433.7 425.43 4,827,304,868 4.23 16.16 8.94
Mar 16, 2021 433.39 5.56 36,138,606 36,329,414.32 435.34 410.55 4,888,887,510 5.56 17.64 10.33
Mar 12, 2021 410.55 1.88 24,803,979 21,971,457.75 410.55 398.83 4,631,184,130 3.25 11.44 4.52
Mar 11, 2021 402.97 3.14 26,870,161 22,077,858.84 402.97 390.7 4,545,730,513 1.34 9.38 2.59
Mar 10, 2021 390.7 -2.23 22,139,392 20,775,446.54 401.24 381.92 4,407,310,147 -1.75 6.05 -0.53
Mar 9, 2021 399.61 0.33 17,647,996 16,641,938.82 404.03 397.27 4,507,778,326 0.50 8.47 1.73

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher