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 4,919.38 3.65 456,565 1,629,604.15 4,919.38 4,695.48 294,144,756 3.77 -1.70 1.02
Apr 18, 2024 4,746 0.91 284,942 960,486.26 4,756.04 4,687.53 283,777,492 0.12 -5.17 -2.54
Apr 17, 2024 4,703.21 1.61 283,614 979,896 4,720.36 4,624.6 281,219,327 -0.79 -6.02 -3.42
Apr 16, 2024 4,628.91 -1.43 572,725 1,684,198.59 4,696.29 4,577.28 276,776,395 -2.35 -7.50 -4.94
Apr 15, 2024 4,696.29 -0.93 505,885 1,629,077.81 4,740.54 4,606.01 280,805,524 -0.93 -6.16 -3.56
Apr 12, 2024 4,740.54 -3.00 479,277 1,583,920.77 4,922.13 4,710.4 283,450,871 -0.34 -5.27 -2.65
Apr 11, 2024 4,887.06 -0.43 274,874 961,571.48 4,938.01 4,834.41 292,211,816 2.75 -2.35 0.36
Apr 10, 2024 4,908.07 -0.98 470,234 1,766,017.02 4,989.02 4,878.68 293,468,179 3.19 -1.93 0.79
Apr 9, 2024 4,956.8 1.17 395,261 1,243,138.34 4,958.62 4,888.59 296,382,133 4.21 -0.95 1.79
Apr 8, 2024 4,899.4 3.00 342,708 955,410.85 4,899.4 4,756.48 292,949,639 3.00 -2.10 0.61
Apr 5, 2024 4,756.48 0.00 431,939 1,229,814.39 4,764.91 4,650.77 284,404,302 -4.96 -4.96 -2.32
Apr 4, 2024 4,756.71 -1.21 380,704 1,282,751.96 4,871.41 4,729.91 284,418,010 -4.95 -4.95 -2.32
Apr 3, 2024 4,814.92 0.06 338,539 1,051,862.28 4,854.61 4,786.72 287,898,596 -3.79 -3.79 -1.12
Apr 2, 2024 4,811.82 -3.85 408,534 1,412,188.34 5,026.59 4,809.96 287,713,046 -3.85 -3.85 -1.19
Mar 28, 2024 5,004.5 -0.80 315,942 1,032,364.39 5,084.31 4,998.88 299,233,913 -2.24 -9.11 2.77
Mar 27, 2024 5,044.63 0.52 244,831 780,772.12 5,093.6 5,010.4 301,633,701 -1.45 -8.38 3.59
Mar 26, 2024 5,018.43 -1.96 308,534 954,946.57 5,118.92 5,015.13 300,067,070 -1.96 -8.86 3.06
Mar 22, 2024 5,118.92 1.63 433,803 1,208,021.35 5,168.31 5,031.83 306,075,684 1.12 -7.03 5.12
Mar 21, 2024 5,037 0.99 418,346 1,421,973.7 5,069.69 4,987.58 301,177,073 -0.49 -8.52 3.44
Mar 20, 2024 4,987.58 0.43 305,470 1,105,045.13 5,015.78 4,966.12 298,222,321 -1.47 -9.42 2.42
Mar 19, 2024 4,966.12 -1.89 243,499 935,132.77 5,085.05 4,953.31 296,939,044 -1.89 -9.81 1.98
Mar 15, 2024 5,062 0.35 503,215 1,689,616.07 5,160.66 5,044.06 302,672,298 -2.45 -8.07 3.95
Mar 14, 2024 5,044.56 0.57 259,318 888,079.03 5,055.47 4,994.43 301,629,206 -2.79 -8.39 3.59
Mar 13, 2024 5,015.83 0.65 335,883 1,079,415.57 5,071.09 4,983.31 299,911,845 -3.34 -8.91 3.00
Mar 12, 2024 4,983.31 -0.30 600,864 1,809,464.52 5,085.57 4,983.31 297,967,002 -3.97 -9.50 2.33
Mar 11, 2024 4,998.2 -3.68 767,852 2,213,411.19 5,194.38 4,998.2 298,857,492 -3.68 -9.23 2.64
Mar 8, 2024 5,189.08 -1.20 454,478 1,470,513.73 5,252.09 5,178.86 310,270,981 -5.76 -5.76 6.56
Mar 7, 2024 5,252.09 -1.41 613,650 1,640,241.5 5,380.99 5,250.33 314,038,009 -4.62 -4.62 7.85
Mar 6, 2024 5,327.3 -2.78 1,114,344 2,722,315.04 5,479.37 5,304.53 318,535,416 -3.25 -3.25 9.40
Mar 5, 2024 5,479.37 -0.94 345,508 1,126,388.22 5,565.61 5,469.58 327,628,197 -0.49 -0.49 12.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher