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 5,323.03 0.27 1,436,183 29,590,849.18 5,341.22 5,289.13 10,536,487,222 -1.69 0.50 6.72
May 22, 2024 5,308.83 -2.01 10,528,644 333,455,479.69 5,427.38 5,287.99 10,508,374,698 -1.95 0.23 6.44
May 21, 2024 5,417.85 -0.74 1,471,096 22,091,943.89 5,474.06 5,407 10,724,168,175 0.06 2.29 8.63
May 20, 2024 5,458.2 0.81 1,121,736 19,090,538.91 5,458.35 5,407.86 10,804,052,231 0.81 3.05 9.43
May 17, 2024 5,414.6 0.09 1,179,457 18,811,247.04 5,426.19 5,356.61 10,717,745,997 -0.05 2.23 8.56
May 16, 2024 5,409.86 0.25 907,440 12,261,975.57 5,409.86 5,362.98 10,708,366,231 -0.14 2.14 8.47
May 15, 2024 5,396.36 1.09 1,310,365 16,263,222.38 5,403.1 5,332.83 10,681,637,619 -0.39 1.89 8.19
May 14, 2024 5,337.94 -0.66 1,852,671 27,288,859.51 5,373.37 5,308.54 10,566,007,089 -1.46 0.78 7.02
May 13, 2024 5,373.37 -0.81 1,780,484 24,157,686.93 5,433.88 5,346.35 10,636,131,685 -0.81 1.45 7.73
May 10, 2024 5,417.27 0.20 1,283,894 18,877,519.93 5,450.88 5,404.15 10,723,032,752 2.40 2.28 8.61
May 9, 2024 5,406.45 0.91 1,394,852 20,763,250.89 5,414.31 5,346.77 10,701,603,460 2.20 2.08 8.40
May 8, 2024 5,357.83 1.28 1,856,142 32,561,145.15 5,360.6 5,290.29 10,605,371,074 1.28 1.16 7.42
May 2, 2024 5,290.29 -0.12 949,634 14,550,912.37 5,313.89 5,286.16 10,471,681,779 -0.01 -0.12 6.07
Apr 30, 2024 5,296.4 0.04 1,276,227 19,564,155.73 5,341.24 5,280.92 10,483,781,895 0.11 1.44 6.19
Apr 29, 2024 5,294.4 0.07 1,176,519 17,148,976.69 5,316.99 5,259.83 10,479,828,226 0.07 1.41 6.15
Apr 26, 2024 5,290.59 0.86 896,264 14,898,323.58 5,315.76 5,245.33 10,472,279,583 2.73 1.33 6.07
Apr 25, 2024 5,245.33 -1.19 1,207,377 23,218,618.55 5,327.41 5,245.33 10,382,683,581 1.85 0.47 5.17
Apr 24, 2024 5,308.59 -0.33 1,484,860 27,386,395.15 5,369.12 5,292.97 10,507,912,484 3.08 1.68 6.44
Apr 23, 2024 5,326.17 1.61 1,868,844 36,867,660.98 5,332.5 5,241.6 10,542,703,108 3.42 2.02 6.79
Apr 22, 2024 5,241.6 1.78 1,649,807 26,232,034.49 5,260.93 5,149.96 10,375,312,670 1.78 0.40 5.09
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher