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 23, 2024 6,141.5 -0.72 9,066,515 29,069,803.58 6,218.38 6,117.71 19,240,907,485 -1.26 5.47 22.48
May 22, 2024 6,186.12 -1.42 15,232,772 44,908,731.07 6,275.18 6,180.09 19,380,700,684 -0.54 6.24 23.37
May 21, 2024 6,275.18 -0.22 24,179,492 94,283,092.14 6,300.75 6,251.47 19,659,726,317 0.89 7.77 25.15
May 20, 2024 6,289.16 1.11 17,832,125 56,002,451.18 6,339.99 6,219.93 19,703,502,402 1.11 8.01 25.43
May 17, 2024 6,219.93 0.90 25,110,571 70,956,045.98 6,328.44 6,160.64 19,486,631,091 2.40 6.82 24.05
May 16, 2024 6,164.21 0.13 26,489,712 72,236,600.41 6,187.49 6,115.99 19,312,068,317 1.49 5.86 22.93
May 15, 2024 6,156.51 2.11 15,894,736 53,008,688.32 6,169.19 6,029.5 19,287,941,209 1.36 5.73 22.78
May 14, 2024 6,029.5 -0.25 12,590,464 38,364,659.91 6,049.61 5,996.37 18,890,012,694 -0.73 3.55 20.25
May 13, 2024 6,044.34 -0.49 15,253,601 42,914,064.12 6,081.4 6,005.3 18,936,516,333 -0.49 3.81 20.54
May 10, 2024 6,073.93 0.91 14,469,326 42,333,384.55 6,088.68 6,008.13 19,029,206,618 3.33 4.31 21.13
May 9, 2024 6,018.88 0.25 21,406,942 75,070,568.14 6,032.79 5,966.45 18,856,754,871 2.40 3.37 20.04
May 8, 2024 6,003.76 2.14 32,912,742 107,083,494.66 6,033.68 5,877.91 18,809,385,618 2.14 3.11 19.73
May 2, 2024 5,877.91 0.95 19,926,081 53,339,490.25 5,927.09 5,813.58 18,415,098,757 -1.52 0.95 17.22
Apr 30, 2024 5,822.78 -1.47 29,150,378 91,670,518.14 5,919.55 5,822.78 18,242,381,663 -2.44 3.39 16.13
Apr 29, 2024 5,909.72 -0.99 15,278,955 50,545,325.24 5,976.09 5,877.95 18,514,765,331 -0.99 4.94 17.86
Apr 26, 2024 5,968.6 1.53 22,001,693 72,606,645.43 5,972.11 5,878.39 18,699,232,352 7.49 5.98 19.03
Apr 25, 2024 5,878.39 -1.15 28,319,150 87,314,026.36 5,946.51 5,865.55 18,416,588,679 5.87 4.38 17.23
Apr 24, 2024 5,946.51 0.54 37,664,328 108,084,263.87 6,031.37 5,914.65 18,630,018,364 7.10 5.59 18.59
Apr 23, 2024 5,914.65 3.44 25,200,381 76,041,379.54 5,914.65 5,717.97 18,530,193,131 6.52 5.02 17.96
Apr 22, 2024 5,717.97 2.98 14,129,480 41,258,298.44 5,717.97 5,552.54 17,913,999,134 2.98 1.53 14.03
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher