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 5,149.96 0.70 2,970,602 47,907,430.83 5,187.87 5,074.02 10,193,909,661 -0.14 -1.36 3.25
Apr 18, 2024 5,114.35 1.34 1,922,083 28,179,169.09 5,125.92 5,046.75 10,123,419,666 -0.83 -2.04 2.54
Apr 17, 2024 5,046.75 0.84 2,146,406 27,933,535.75 5,082.87 5,004.55 9,989,625,489 -2.14 -3.34 1.19
Apr 16, 2024 5,004.55 -2.16 2,216,882 32,615,468.7 5,114.85 4,995.51 9,906,092,476 -2.96 -4.15 0.34
Apr 15, 2024 5,114.85 -0.82 2,510,650 34,772,207.34 5,170.97 5,073.32 10,124,424,221 -0.82 -2.03 2.55
Apr 12, 2024 5,157.05 -1.35 1,944,311 35,582,228.13 5,289.77 5,135.81 10,207,954,369 2.03 -1.22 3.40
Apr 11, 2024 5,227.68 -0.04 1,771,728 27,074,377.13 5,272.32 5,195.95 10,347,752,301 3.43 0.13 4.81
Apr 10, 2024 5,229.57 0.39 1,544,290 26,628,743.83 5,256.5 5,209.12 10,351,500,291 3.46 0.16 4.85
Apr 9, 2024 5,209.12 1.28 1,330,890 23,890,437.74 5,230.53 5,143.17 10,311,013,630 3.06 -0.23 4.44
Apr 8, 2024 5,143.17 1.75 1,252,415 17,468,470.06 5,169.2 5,045.79 10,180,470,200 1.75 -1.49 3.12
Apr 5, 2024 5,054.54 -0.03 1,215,240 17,941,673.64 5,076.2 4,961.47 10,005,043,583 -3.19 -3.19 1.34
Apr 4, 2024 5,056.04 0.03 1,471,738 24,853,765.8 5,106.94 5,027.95 10,007,999,129 -3.16 -3.16 1.37
Apr 3, 2024 5,054.6 -1.10 1,493,464 21,934,576.52 5,141.47 5,052.93 10,005,145,758 -3.19 -3.19 1.34
Apr 2, 2024 5,111.05 -2.11 1,806,640 25,976,190.98 5,240.71 5,105.63 10,116,901,959 -2.11 -2.11 2.47
Mar 28, 2024 5,220.97 0.50 1,236,055 17,711,550.09 5,239.93 5,189.81 10,334,461,555 -0.86 0.16 4.68
Mar 27, 2024 5,195.25 -0.60 1,252,409 16,132,249.49 5,265.48 5,186.03 10,283,565,363 -1.35 -0.34 4.16
Mar 26, 2024 5,226.65 -0.75 1,430,781 22,248,299.67 5,277.72 5,222.02 10,345,704,631 -0.75 0.26 4.79
Mar 22, 2024 5,266.28 -0.17 1,724,466 20,991,602.86 5,280.47 5,239.36 10,424,157,659 0.86 1.02 5.59
Mar 21, 2024 5,275.1 2.21 1,262,145 16,263,742.49 5,279.54 5,161.06 10,441,622,981 1.03 1.19 5.76
Mar 20, 2024 5,161.06 0.83 943,311 11,647,226.82 5,181.1 5,110.06 10,215,884,635 -1.15 -0.99 3.48
Mar 19, 2024 5,118.62 -1.97 1,080,175 14,706,160.33 5,221.25 5,118.62 10,131,870,295 -1.97 -1.81 2.63
Mar 15, 2024 5,221.25 0.08 4,555,525 62,588,754.89 5,271.21 5,185.34 10,335,017,422 -0.64 0.16 4.68
Mar 14, 2024 5,216.89 2.85 2,082,378 33,235,422.37 5,228.54 5,068.3 10,326,398,630 -0.73 0.08 4.60
Mar 13, 2024 5,072.28 -0.10 1,539,266 19,927,208.8 5,108.66 5,066.44 10,040,149,115 -3.48 -2.70 1.70
Mar 12, 2024 5,077.38 0.35 2,048,652 25,369,259.15 5,114.12 5,052.65 10,050,243,362 -3.38 -2.60 1.80
Mar 11, 2024 5,059.77 -3.72 2,292,225 28,910,751.4 5,255.11 5,059.77 10,015,381,820 -3.72 -2.94 1.45
Mar 8, 2024 5,255.11 0.50 1,180,002 15,552,412.2 5,259.57 5,200.41 10,402,040,412 0.81 0.81 5.36
Mar 7, 2024 5,228.82 0.50 1,585,467 19,500,473.91 5,232.85 5,192.32 10,350,005,339 0.31 0.31 4.84
Mar 6, 2024 5,202.86 0.19 1,442,138 18,799,803.34 5,213.67 5,169.49 10,298,616,948 -0.19 -0.19 4.32
Mar 5, 2024 5,193.04 -0.64 1,234,609 14,942,749.47 5,229.31 5,181.07 10,279,185,886 -0.38 -0.38 4.12

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher