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 16, 2021 208.107 -0.63 30,687,848 99,145,408.1 208.107 208.107 58,824,727,605 0.59 2.36 10.96
Apr 15, 2021 209.417 0.46 49,250,907 111,753,891.25 209.417 209.417 59,195,052,072 1.22 3.00 11.66
Apr 14, 2021 208.458 0.28 48,715,338 73,733,301.72 208.458 208.458 58,924,040,572 0.76 2.53 11.15
Apr 13, 2021 207.882 0.07 44,853,087 85,207,118.15 207.882 207.882 58,761,187,843 0.48 2.25 10.84
Apr 12, 2021 207.73 0.41 54,615,641 88,042,370.46 207.73 207.73 58,718,367,601 0.41 2.17 10.76
Apr 9, 2021 206.883 0.75 44,489,612 71,547,706.13 206.883 206.883 58,478,734,779 1.76 1.76 10.31
Apr 8, 2021 205.343 0.51 50,080,978 75,634,876.94 205.343 205.343 58,043,632,017 1.00 1.00 9.49
Apr 7, 2021 204.307 0.47 63,115,546 85,828,556.56 204.307 204.307 57,750,751,669 0.49 0.49 8.94
Apr 6, 2021 203.345 0.02 57,786,361 88,582,275.2 203.345 203.345 57,478,659,447 0.02 0.02 8.42
Apr 1, 2021 203.311 0.84 41,104,105 60,360,368.74 203.311 203.311 57,469,196,471 2.32 0.00 8.40
Mar 31, 2021 201.624 -0.85 35,945,910 77,726,777.86 201.624 201.624 56,992,350,468 1.47 6.99 7.50
Mar 30, 2021 203.346 0.96 40,872,378 86,213,890.15 203.346 203.346 57,479,179,353 2.34 7.91 8.42
Mar 29, 2021 201.409 1.36 40,855,473 95,797,763.21 201.409 201.409 56,931,459,287 1.36 6.88 7.39
Mar 26, 2021 198.702 1.44 42,047,981 95,525,586.31 198.702 198.702 56,166,301,563 2.03 5.44 5.95
Mar 24, 2021 195.885 0.59 39,709,253 58,136,677.66 195.885 195.885 55,370,083,325 0.59 3.95 4.44
Mar 23, 2021 194.737 0.24 80,599,956 161,055,815.22 194.737 194.737 55,045,709,362 -0.00 3.34 3.83
Mar 22, 2021 194.27 -0.24 61,071,492 72,746,238.02 194.27 194.27 54,913,513,380 -0.24 3.09 3.58
Mar 19, 2021 194.742 -1.15 112,590,018 214,333,081.3 194.742 194.742 55,046,860,285 -1.76 3.34 3.83
Mar 18, 2021 196.998 -1.20 81,486,200 233,014,161.58 196.998 196.998 55,684,616,474 -0.62 4.54 5.04
Mar 17, 2021 199.384 -0.38 33,712,224 69,030,890.81 199.384 199.384 56,359,183,049 0.58 5.81 6.31
Mar 16, 2021 200.149 0.97 49,371,426 118,877,367.34 200.149 200.149 56,575,335,053 0.97 6.21 6.72
Mar 12, 2021 198.232 -0.22 39,339,693 151,194,263.1 198.232 198.232 56,033,377,868 2.53 5.19 5.70
Mar 11, 2021 198.673 0.91 39,319,576 98,191,221.37 198.673 198.673 56,158,324,965 2.76 5.43 5.93
Mar 10, 2021 196.891 0.41 32,200,564 66,405,059.89 196.891 196.891 55,654,503,762 1.84 4.48 4.98
Mar 9, 2021 196.094 1.13 26,624,657 74,867,296.58 196.094 196.094 55,429,087,603 1.43 4.06 4.56
Mar 8, 2021 193.895 0.29 23,377,785 50,013,920.3 193.895 193.895 54,807,655,443 0.29 2.89 3.38
Mar 5, 2021 193.333 0.94 32,000,995 58,021,267.19 193.333 193.333 54,648,760,936 3.61 2.59 3.08
Mar 4, 2021 191.533 0.33 28,211,099 53,739,806.42 191.533 191.533 54,139,890,883 2.65 1.64 2.12
Mar 3, 2021 190.912 -0.15 48,227,344 79,292,603.35 190.912 190.912 53,964,327,895 2.31 1.31 1.79
Mar 2, 2021 191.197 1.46 44,022,956 77,313,662.81 191.197 191.197 54,045,029,906 2.47 1.46 1.94

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher