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 19, 2024 5,552.54 0.51 13,040,870 37,833,350.34 5,583.31 5,457.58 17,395,742,353 -1.86 -1.41 10.74
Apr 18, 2024 5,524.15 0.85 14,294,336 40,591,244.87 5,530.28 5,477.57 17,306,792,710 -2.37 -1.91 10.17
Apr 17, 2024 5,477.57 0.22 21,446,718 59,331,306.14 5,515.21 5,429.63 17,160,868,746 -3.19 -2.74 9.24
Apr 16, 2024 5,465.7 -2.14 24,607,428 66,261,087.73 5,585.29 5,439.47 17,123,680,164 -3.40 -2.95 9.00
Apr 15, 2024 5,585.29 -1.29 22,005,979 68,669,565.04 5,658.04 5,504.06 17,498,346,936 -1.29 -0.82 11.39
Apr 12, 2024 5,658.04 -2.10 16,251,230 50,658,883.66 5,796.9 5,616.01 17,726,254,285 3.12 0.47 12.84
Apr 11, 2024 5,779.66 -0.33 11,567,525 42,604,094.62 5,798.95 5,748.03 18,107,287,850 5.34 2.63 15.27
Apr 10, 2024 5,798.95 -0.16 19,964,227 66,466,589.65 5,837.02 5,737.73 18,167,718,629 5.69 2.97 15.65
Apr 9, 2024 5,808.46 3.12 23,087,955 65,261,123.57 5,815.57 5,632.58 18,197,497,484 5.86 3.14 15.84
Apr 8, 2024 5,632.91 2.66 20,168,731 64,959,724.32 5,632.91 5,486.81 17,647,541,490 2.66 0.02 12.34
Apr 5, 2024 5,486.81 -0.27 16,422,657 49,753,676.54 5,501.69 5,397.41 17,189,819,391 -2.57 -2.57 9.42
Apr 4, 2024 5,501.69 0.35 19,838,700 58,723,264.67 5,544.42 5,449.55 17,236,436,713 -2.31 -2.31 9.72
Apr 3, 2024 5,482.43 -0.54 19,795,989 60,990,182.45 5,519.35 5,418.5 17,176,094,105 -2.65 -2.65 9.34
Apr 2, 2024 5,512.44 -2.12 17,340,897 47,884,591.43 5,662.99 5,480.53 17,270,103,325 -2.12 -2.12 9.94
Mar 28, 2024 5,631.73 -0.40 19,304,796 56,739,824.58 5,676.29 5,613.42 17,643,823,771 -1.84 -3.51 12.31
Mar 27, 2024 5,654.1 -1.21 16,192,125 47,921,980.49 5,747.69 5,642.51 17,713,902,428 -1.45 -3.13 12.76
Mar 26, 2024 5,723.23 -0.25 27,167,365 78,170,169.41 5,740.51 5,693.31 17,930,483,788 -0.25 -1.95 14.14
Mar 22, 2024 5,737.41 -0.94 14,867,003 46,395,857.55 5,791.85 5,719.26 17,974,893,640 0.85 -1.70 14.42
Mar 21, 2024 5,791.85 0.20 27,294,407 81,911,489.79 5,844.35 5,771.11 18,145,470,873 1.81 -0.77 15.51
Mar 20, 2024 5,780.06 2.05 30,079,167 100,234,554.5 5,780.06 5,650.67 18,108,515,448 1.60 -0.97 15.27
Mar 19, 2024 5,664.22 -0.43 27,102,446 91,149,639.79 5,706.99 5,589.47 17,745,593,043 -0.43 -2.96 12.96
Mar 15, 2024 5,688.86 0.25 56,821,540 175,692,797.34 5,705.14 5,649.01 17,822,785,967 -1.91 -2.53 13.45
Mar 14, 2024 5,674.69 0.58 33,998,166 111,685,370.96 5,674.69 5,610.99 17,778,394,888 -2.15 -2.78 13.17
Mar 13, 2024 5,641.93 0.34 34,349,051 107,583,675.9 5,694.24 5,622.54 17,675,760,314 -2.72 -3.34 12.52
Mar 12, 2024 5,622.54 -0.75 38,448,629 116,825,626.91 5,675.49 5,555.24 17,615,033,665 -3.05 -3.67 12.13
Mar 11, 2024 5,665.3 -2.32 61,618,289 215,457,936.73 5,824.24 5,655.22 16,399,942,175 -2.32 -2.94 12.98
Mar 8, 2024 5,799.6 -0.07 23,554,526 74,739,482.33 5,844.22 5,749.4 16,788,724,544 -0.64 -0.64 15.66
Mar 7, 2024 5,803.41 -2.81 320,204,795 1,264,319,874.63 5,980.67 5,788.95 16,799,747,711 -0.57 -0.57 15.74
Mar 6, 2024 5,971.15 1.18 19,356,209 57,942,157.36 5,972.85 5,886.15 17,285,319,807 2.30 2.30 19.08
Mar 5, 2024 5,901.29 -1.09 16,032,662 64,737,672.96 5,966.05 5,901.29 17,083,080,070 1.10 1.10 17.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher