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 5,037.49 0.31 140,598 59,881.33 5,079.67 5,003.03 149,545,318 -1.16 -1.06 1.91
Apr 15, 2021 5,021.78 -0.21 441,414 98,345.78 5,054.03 4,993.95 149,078,838 -1.47 -1.37 1.59
Apr 14, 2021 5,032.32 0.34 226,504 70,381.07 5,041.78 4,987.21 149,391,723 -1.26 -1.16 1.80
Apr 13, 2021 5,015.14 -1.45 1,202,144 200,713.43 5,089.08 4,966.02 148,881,765 -1.60 -1.50 1.45
Apr 12, 2021 5,089.08 -0.15 702,409 141,101.69 5,125.45 5,089.08 151,076,732 -0.15 -0.04 2.95
Apr 9, 2021 5,096.72 0.54 347,433 139,345.16 5,110.14 5,036.51 151,303,811 0.11 0.11 3.11
Apr 8, 2021 5,069.34 -1.68 880,108 172,324.51 5,190.45 5,066.96 150,490,768 -0.43 -0.43 2.55
Apr 7, 2021 5,155.9 0.04 568,504 166,321.83 5,239.17 5,082.5 153,060,599 1.27 1.27 4.30
Apr 6, 2021 5,153.85 1.23 2,398,131 419,310.72 5,197.47 5,091.34 152,999,799 1.23 1.23 4.26
Apr 1, 2021 5,091.34 2.02 896,112 173,988.13 5,095.54 4,990.49 151,143,854 1.66 0.00 3.00
Mar 31, 2021 4,990.49 -1.91 779,311 152,356.1 5,126.58 4,967.72 148,080,050 -0.35 2.90 0.96
Mar 30, 2021 5,087.85 0.75 1,487,144 258,123.74 5,110.71 5,047.43 150,968,981 1.59 4.91 2.93
Mar 29, 2021 5,049.73 0.83 1,474,735 258,137.07 5,151.76 5,005.42 149,837,956 0.83 4.13 2.15
Mar 26, 2021 5,008.13 2.95 745,668 173,553.86 5,053.61 4,864.71 148,603,554 4.67 3.27 1.31
Mar 24, 2021 4,864.71 1.06 181,952 75,045.3 4,888.27 4,795.37 144,347,944 1.67 0.31 -1.59
Mar 23, 2021 4,813.47 0.62 220,399 68,777.16 4,867.69 4,750.41 142,827,375 0.60 -0.75 -2.62
Mar 22, 2021 4,783.8 -0.02 168,150 56,726.98 4,820.44 4,752.42 141,947,206 -0.02 -1.36 -3.23
Mar 19, 2021 4,784.71 -0.68 365,907 102,712.58 4,849.06 4,759.75 141,974,205 -2.28 -1.34 -3.21
Mar 18, 2021 4,817.47 -1.95 825,706 144,354.38 4,982.18 4,817.47 142,946,247 -1.61 -0.66 -2.54
Mar 17, 2021 4,913.18 -0.43 507,166 105,385.28 4,974.92 4,902.3 145,786,150 0.35 1.31 -0.61
Mar 16, 2021 4,934.23 0.78 1,567,821 262,683.55 5,004.42 4,892.07 146,410,601 0.78 1.74 -0.18
Mar 12, 2021 4,896.24 -0.71 198,081 65,608.21 4,970.15 4,876.12 145,283,334 0.60 0.96 -0.95
Mar 11, 2021 4,931.38 -0.04 473,776 146,260.27 4,962.88 4,909.13 146,326,124 1.32 1.69 -0.24
Mar 10, 2021 4,933.55 -0.19 714,947 190,262.82 5,009.92 4,902.94 146,390,571 1.36 1.73 -0.20
Mar 9, 2021 4,942.88 -0.20 374,874 163,464.3 5,026.96 4,921.41 146,667,489 1.56 1.92 -0.01
Mar 8, 2021 4,952.93 1.76 291,558 105,869.65 4,971.32 4,867.13 146,965,610 1.76 2.13 0.20
Mar 5, 2021 4,867.13 -0.43 301,956 89,109.54 4,892.06 4,850.87 144,419,701 0.59 0.36 -1.54
Mar 4, 2021 4,888.34 0.45 272,205 50,666.54 4,909.91 4,866.25 145,048,982 1.03 0.80 -1.11
Mar 3, 2021 4,866.25 0.03 624,177 90,407.87 4,912.71 4,854.26 144,393,564 0.58 0.34 -1.56
Mar 2, 2021 4,864.73 0.31 564,133 105,953.56 4,877.02 4,805.09 144,348,606 0.55 0.31 -1.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher