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.%
May 7, 2021 3,257.96 1.40 1,322,535 5,591,367.84 3,258.75 3,187.87 1,567,543,375 -1.57 -1.57 18.00
May 6, 2021 3,213.13 -1.46 1,201,316 2,459,542.19 3,261.91 3,212.84 1,545,977,325 -2.93 -2.93 16.37
May 5, 2021 3,260.86 -1.49 902,061 2,379,038.15 3,310.09 3,238.94 1,568,940,163 -1.49 -1.49 18.10
Apr 29, 2021 3,310.09 0.85 1,250,207 2,657,971.2 3,310.09 3,255.34 1,592,627,427 2.38 2.20 19.88
Apr 28, 2021 3,282.25 1.64 2,758,779 15,863,239.2 3,282.25 3,228.68 1,579,230,580 1.52 1.34 18.88
Apr 27, 2021 3,229.44 -1.53 4,701,564 7,982,881.43 3,299.18 3,229.44 1,571,301,997 -0.12 -0.29 16.96
Apr 26, 2021 3,279.53 1.43 1,440,591 3,355,990.51 3,305.17 3,233.26 1,595,676,091 1.43 1.25 18.78
Apr 23, 2021 3,233.26 0.72 1,486,004 3,452,160.15 3,248.57 3,201.77 1,573,161,158 2.69 -0.17 17.10
Apr 22, 2021 3,210.3 3.33 2,492,682 4,919,339.26 3,236.22 3,102.18 1,561,988,498 1.96 -0.88 16.27
Apr 21, 2021 3,106.81 0.24 1,399,820 3,520,441.22 3,107.62 3,061.18 1,511,143,329 -1.32 -4.08 12.52
Apr 20, 2021 3,099.52 0.15 1,126,766 2,804,736.67 3,108.78 3,061.67 1,507,595,940 -1.55 -4.30 12.26
Apr 19, 2021 3,094.84 -1.70 1,441,352 2,975,650.82 3,157.59 3,062.29 1,505,323,205 -1.70 -4.45 12.09
Apr 16, 2021 3,148.45 -1.73 3,779,247 34,076,585.48 3,220.81 3,148.45 1,531,396,678 -2.36 -2.79 14.03
Apr 15, 2021 3,203.75 0.45 815,724 3,863,271.1 3,217.89 3,189.47 1,558,296,237 -0.65 -1.09 16.03
Apr 14, 2021 3,189.47 -0.62 932,870 3,412,931.66 3,216.85 3,175.82 1,551,349,940 -1.09 -1.53 15.52
Apr 13, 2021 3,209.47 -0.52 1,523,905 10,706,512.09 3,248.45 3,200.11 1,561,077,758 -0.47 -0.91 16.24
Apr 12, 2021 3,226.33 0.05 1,426,725 4,223,513.62 3,241.21 3,204.32 1,569,276,988 0.05 -0.39 16.85
Apr 9, 2021 3,224.71 0.55 1,991,356 4,236,067.25 3,232.23 3,181.94 1,568,488,305 -0.44 -0.44 16.79
Apr 8, 2021 3,207.17 -0.63 1,110,203 3,549,929.21 3,237.68 3,192.72 1,559,956,474 -0.98 -0.98 16.16
Apr 7, 2021 3,227.66 -0.55 1,083,210 3,602,556.84 3,251.27 3,207.16 1,569,925,997 -0.35 -0.35 16.90
Apr 6, 2021 3,245.65 0.21 1,471,810 4,231,199.83 3,257.84 3,230.95 1,578,674,938 0.21 0.21 17.55
Apr 1, 2021 3,238.9 1.01 1,459,605 4,366,504.57 3,238.9 3,193.33 1,575,389,239 5.77 0.00 17.31
Mar 31, 2021 3,206.4 0.00 2,365,655 4,350,333.8 3,212.93 3,174.48 1,559,568,686 4.71 13.84 16.13
Mar 30, 2021 3,206.32 3.42 3,165,910 19,465,767.35 3,206.6 3,099.25 1,559,532,298 4.71 13.84 16.13
Mar 29, 2021 3,100.27 1.25 3,735,906 25,922,126.66 3,128.99 3,054.41 1,507,946,678 1.25 10.08 12.29
Mar 26, 2021 3,062.11 2.55 3,316,680 25,313,316.21 3,064.56 2,986 1,489,386,305 4.47 8.72 10.90
Mar 24, 2021 2,986 0.15 1,196,475 2,949,617.35 3,001.22 2,955.56 1,452,369,468 1.88 6.02 8.15
Mar 23, 2021 2,981.57 1.17 12,552,891 93,790,093.85 2,985.55 2,933.3 1,450,214,907 1.73 5.86 7.99
Mar 22, 2021 2,947.14 0.55 1,160,048 3,478,444.25 2,956.16 2,919.28 1,433,466,787 0.55 4.64 6.74

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher