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 1,345.59 -0.59 5,854,010 54,904,547.04 1,358.09 1,343.09 8,433,686,260 -0.22 0.53 11.90
Apr 15, 2021 1,353.55 0.29 5,861,734 59,987,673.89 1,358.18 1,349.69 8,483,557,362 0.37 1.12 12.56
Apr 14, 2021 1,349.69 0.11 2,543,569 19,159,641.19 1,350.31 1,343 8,459,402,286 0.08 0.84 12.24
Apr 13, 2021 1,348.23 -0.13 4,465,394 36,300,699.16 1,357.72 1,341.73 8,450,232,630 -0.03 0.73 12.12
Apr 12, 2021 1,349.95 0.10 4,003,654 26,981,052.94 1,357.6 1,348.62 8,461,029,648 0.10 0.85 12.26
Apr 9, 2021 1,348.62 0.69 3,734,299 22,854,369.04 1,349.1 1,337.96 8,452,673,182 0.76 0.76 12.15
Apr 8, 2021 1,339.41 0.38 3,835,644 28,661,924.07 1,344.29 1,334.29 8,394,931,643 0.07 0.07 11.39
Apr 7, 2021 1,334.29 0.03 3,671,122 26,493,948.56 1,339.22 1,330.82 8,362,854,431 -0.32 -0.32 10.96
Apr 6, 2021 1,333.95 -0.34 4,737,023 32,118,111.67 1,347.13 1,331.18 8,360,721,874 -0.34 -0.34 10.93
Apr 1, 2021 1,338.51 0.85 3,589,737 21,924,334.35 1,339.3 1,326.99 8,389,286,650 2.80 0.00 11.31
Mar 31, 2021 1,327.23 -0.85 5,255,228 30,675,029.2 1,338.55 1,322.27 8,318,587,287 1.93 8.87 10.37
Mar 30, 2021 1,338.55 1.53 5,317,446 38,962,880.22 1,338.55 1,316.8 8,389,565,180 2.80 9.80 11.31
Mar 29, 2021 1,318.35 1.25 7,107,527 52,462,278.19 1,325.32 1,302.04 8,262,977,693 1.25 8.14 9.63
Mar 26, 2021 1,302.04 1.22 7,056,101 55,382,735.13 1,302.99 1,286.41 8,160,710,331 2.29 6.80 8.28
Mar 24, 2021 1,286.41 0.57 3,395,863 20,658,238.65 1,286.67 1,273.78 8,062,761,881 1.06 5.52 6.98
Mar 23, 2021 1,279.15 0.67 14,790,354 112,625,899.08 1,279.15 1,263.62 8,017,268,154 0.49 4.93 6.37
Mar 22, 2021 1,270.58 -0.18 3,073,687 23,162,947.72 1,274.49 1,265.98 7,963,554,079 -0.18 4.22 5.66
Mar 19, 2021 1,272.9 -0.79 10,172,863 102,577,512.51 1,282.98 1,272.9 7,978,112,478 -0.83 4.41 5.85
Mar 18, 2021 1,282.98 0.12 15,132,611 158,931,386.95 1,293.37 1,277.28 8,041,267,484 -0.05 5.24 6.69
Mar 17, 2021 1,281.42 -0.34 3,966,776 25,142,114.85 1,287.85 1,279.23 8,031,522,498 -0.17 5.11 6.56
Mar 16, 2021 1,285.78 0.17 7,875,253 62,219,397.31 1,289.66 1,278.18 8,058,831,667 0.17 5.47 6.93
Mar 12, 2021 1,283.61 -0.19 11,923,484 114,413,950.26 1,287.71 1,276.88 8,045,189,444 3.47 5.29 6.75
Mar 11, 2021 1,286.02 0.74 8,284,208 62,320,079.49 1,289.54 1,276.56 8,060,303,295 3.67 5.49 6.95
Mar 10, 2021 1,276.56 1.09 6,100,453 32,547,034.69 1,276.56 1,262.82 8,001,015,791 2.90 4.71 6.16
Mar 9, 2021 1,262.82 1.17 4,840,804 40,807,387.82 1,265.57 1,248.27 7,914,913,162 1.80 3.59 5.02
Mar 8, 2021 1,248.27 0.62 2,638,590 17,472,352.28 1,252.39 1,240.09 7,823,737,894 0.62 2.39 3.81
Mar 5, 2021 1,240.55 0.54 3,086,913 21,562,511.34 1,240.55 1,227.21 7,775,320,270 2.40 1.76 3.16
Mar 4, 2021 1,233.87 0.47 2,738,958 18,745,248.89 1,234.71 1,221.35 7,733,445,311 1.85 1.21 2.61
Mar 3, 2021 1,228.04 -0.51 3,058,714 22,444,171.94 1,240.06 1,226.86 7,696,900,583 1.37 0.73 2.12
Mar 2, 2021 1,234.28 1.25 4,269,476 26,590,895.24 1,234.63 1,215.32 7,736,021,733 1.88 1.25 2.64

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher