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 3,498.49 0.21 1,687,326 6,777,181.54 3,523.71 3,479.71 3,230,505,243 0.97 1.45 13.57
Jun 22, 2021 3,491.26 0.76 1,409,876 6,291,245.57 3,491.26 3,465.03 3,223,830,616 0.76 1.24 13.33
Jun 18, 2021 3,465.03 -0.55 1,438,296 6,331,593.35 3,491.65 3,458.41 3,476,624,500 -1.73 0.48 12.48
Jun 17, 2021 3,484.02 0.13 14,358,491 27,863,035.08 3,498.7 3,471.61 3,495,674,471 -1.19 1.03 13.10
Jun 16, 2021 3,479.45 -0.65 1,332,416 6,172,088.33 3,502.25 3,469.13 3,491,097,345 -1.32 0.90 12.95
Jun 15, 2021 3,502.25 -0.82 1,712,041 8,255,209.74 3,543.49 3,502.25 3,513,971,930 -0.67 1.56 13.69
Jun 14, 2021 3,531.2 0.15 2,094,471 6,964,712.31 3,535.02 3,515.82 3,543,014,462 0.15 2.40 14.63
Jun 11, 2021 3,525.92 0.44 2,531,104 8,244,077.56 3,527.75 3,508.58 3,537,720,733 2.11 2.25 14.46
Jun 10, 2021 3,510.62 1.45 2,135,797 8,338,894.23 3,512.82 3,454.57 3,522,371,328 1.67 1.81 13.96
Jun 9, 2021 3,460.39 -0.09 9,444,613 17,414,908.18 3,468.68 3,449.95 3,471,965,497 0.21 0.35 12.33
Jun 8, 2021 3,463.58 0.28 1,095,384 5,015,437.15 3,470.44 3,446.8 3,475,170,831 0.31 0.44 12.43
Jun 7, 2021 3,454 0.03 899,433 4,686,444.37 3,465.24 3,448.8 3,465,558,945 0.03 0.16 12.12
Jun 4, 2021 3,453.01 0.02 1,031,665 5,100,783.1 3,458.48 3,442.12 3,464,565,439 0.22 0.13 12.09
Jun 3, 2021 3,452.4 -0.17 854,632 3,984,516.59 3,459.67 3,438.78 3,463,953,095 0.20 0.12 12.07
Jun 2, 2021 3,458.21 0.29 6,330,192 13,180,906.31 3,463.36 3,440.4 3,469,782,064 0.37 0.29 12.26
Jun 1, 2021 3,448.36 -0.48 968,089 4,170,996.29 3,471.93 3,437.03 3,461,854,536 0.08 0.00 11.94
May 31, 2021 3,465.07 0.57 1,154,232 4,787,226.94 3,469.44 3,440.46 3,478,625,592 0.57 0.76 12.48
May 28, 2021 3,445.48 0.22 22,130,282 32,101,107.9 3,481.28 3,429.4 3,458,957,563 1.55 0.19 11.85
May 27, 2021 3,438.02 1.08 5,098,456 14,258,679.56 3,450.97 3,389.57 3,451,470,652 1.33 -0.03 11.60
May 26, 2021 3,401.38 0.68 1,192,599 6,513,948.1 3,401.38 3,371.6 3,414,690,695 0.25 -1.09 10.41
May 25, 2021 3,378.53 -1.04 1,353,946 6,881,754.36 3,429.27 3,377.99 3,391,745,013 -0.42 -1.76 9.67
May 24, 2021 3,414.07 0.63 1,026,310 5,152,755.79 3,426.41 3,386.67 3,427,430,968 0.63 -0.72 10.83
May 21, 2021 3,392.86 -0.39 1,791,891 7,909,362.8 3,416.15 3,353.26 3,381,451,461 -2.99 -1.34 10.14
May 20, 2021 3,406.29 0.38 1,248,352 5,821,627.9 3,411.24 3,365.51 3,394,838,515 -2.61 -0.95 10.57
May 19, 2021 3,393.42 -1.97 1,469,707 6,934,894.62 3,463.95 3,381.02 3,382,007,002 -2.98 -1.33 10.16
May 18, 2021 3,461.48 -0.42 1,049,153 5,957,562.18 3,486.95 3,459.87 3,449,837,294 -1.03 0.65 12.37
May 17, 2021 3,476.07 -0.62 1,161,552 5,580,203.76 3,525.4 3,459.25 3,464,379,015 -0.62 1.08 12.84
May 14, 2021 3,497.6 1.43 1,433,252 7,744,368.84 3,500.18 3,448.22 3,485,832,672 2.11 1.70 13.54
May 13, 2021 3,448.22 0.06 2,065,706 9,303,843.85 3,448.22 3,404.13 3,436,623,785 0.67 0.27 11.94
May 12, 2021 3,446.06 0.07 2,271,653 7,246,127.2 3,461.76 3,422.4 3,434,465,482 0.61 0.21 11.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher