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 16, 2021 3,950.67 1.30 1,328,095 12,113,468.64 3,950.93 3,895.93 3,345,114,869 1.43 4.54 8.40
Apr 15, 2021 3,900.01 0.01 1,908,027 8,628,472.93 3,927.2 3,894.25 3,302,214,094 0.13 3.20 7.01
Apr 14, 2021 3,899.57 -0.43 1,515,903 14,471,004.98 3,916.45 3,872.05 3,301,844,942 0.12 3.19 7.00
Apr 13, 2021 3,916.45 0.95 1,246,476 11,012,531.74 3,940.75 3,879.7 3,316,132,330 0.55 3.64 7.46
Apr 12, 2021 3,879.7 -0.39 827,780 7,593,942.09 3,959.85 3,869.3 3,285,019,992 -0.39 2.67 6.45
Apr 9, 2021 3,895.07 1.33 1,117,506 8,049,626.55 3,895.07 3,826.73 3,298,036,247 3.07 3.07 6.88
Apr 8, 2021 3,843.86 1.52 1,325,596 9,603,403.34 3,845.22 3,766.02 3,254,669,411 1.72 1.72 5.47
Apr 7, 2021 3,786.48 0.12 1,647,186 10,018,464.85 3,790.71 3,748.76 3,206,085,788 0.20 0.20 3.90
Apr 6, 2021 3,781.78 0.07 1,044,020 5,613,754.93 3,824.41 3,778.97 3,202,112,283 0.07 0.07 3.77
Apr 1, 2021 3,778.97 -0.51 666,577 4,118,660.26 3,835.24 3,778.87 3,199,727,510 0.40 0.00 3.69
Mar 31, 2021 3,798.51 0.22 1,913,747 16,039,137.85 3,813.26 3,755.53 3,216,272,228 0.92 8.55 4.23
Mar 30, 2021 3,790.12 0.53 1,940,747 9,848,229.52 3,812.23 3,770.05 3,209,171,499 0.69 8.31 4.00
Mar 29, 2021 3,770.05 0.16 1,398,131 7,726,668.66 3,825.17 3,764.05 3,192,177,988 0.16 7.74 3.44
Mar 26, 2021 3,764.05 1.10 1,429,159 8,092,149.32 3,825.38 3,717.15 3,187,093,584 0.85 7.57 3.28
Mar 24, 2021 3,723.11 1.13 826,328 6,047,590.44 3,725.24 3,658.09 3,152,429,341 -0.25 6.40 2.16
Mar 23, 2021 3,681.63 -0.19 758,124 7,122,387.06 3,712.93 3,668.75 3,117,313,712 -1.36 5.21 1.02
Mar 22, 2021 3,688.53 -1.17 1,291,574 10,044,289.03 3,732.31 3,638.77 3,123,150,798 -1.17 5.41 1.21
Mar 19, 2021 3,732.31 0.98 1,508,178 17,874,714.22 3,732.61 3,662.71 3,160,220,878 2.93 6.66 2.41
Mar 18, 2021 3,696.13 -0.28 820,947 8,814,946.04 3,728.03 3,695.55 3,129,590,462 1.93 5.63 1.42
Mar 17, 2021 3,706.46 0.05 766,923 8,856,510.08 3,739.18 3,687.76 3,138,334,569 2.21 5.92 1.70
Mar 16, 2021 3,704.78 2.17 687,864 7,388,119.36 3,713.68 3,626.2 3,136,911,044 2.17 5.88 1.65
Mar 12, 2021 3,626.2 -0.74 926,578 10,779,207.65 3,659.13 3,612.26 3,070,378,394 2.69 3.63 -0.50
Mar 11, 2021 3,653.25 0.77 843,772 8,646,385.61 3,666.84 3,601.74 3,093,283,238 3.46 4.40 0.24
Mar 10, 2021 3,625.44 1.51 772,505 8,326,293.63 3,625.84 3,549.64 3,069,729,407 2.67 3.61 -0.52
Mar 9, 2021 3,571.59 2.02 941,602 9,524,348.72 3,613.17 3,501.04 3,024,132,784 1.15 2.07 -2.00
Mar 8, 2021 3,501.04 -0.85 1,449,219 13,362,782.91 3,570.32 3,500.85 2,964,404,464 -0.85 0.05 -3.94
Mar 5, 2021 3,531.15 0.09 1,191,397 6,854,985.87 3,569.24 3,514.27 2,989,898,072 0.23 0.91 -3.11
Mar 4, 2021 3,527.92 0.55 724,650 7,060,927.78 3,539.55 3,481.12 2,987,160,712 0.13 0.82 -3.20
Mar 3, 2021 3,508.76 -0.28 927,572 8,858,006.62 3,573.9 3,508.53 2,970,939,144 -0.41 0.27 -3.72
Mar 2, 2021 3,518.59 0.55 1,049,879 11,393,589.89 3,570.23 3,499.17 2,979,263,907 -0.13 0.56 -3.46

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher