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 9, 2021 1,499.97 0.78 43,377,108 69,937,535.78 1,499.98 1,484.91 17,028,638,329 1.91 1.91 10.25
Apr 8, 2021 1,488.33 0.37 49,384,950 74,625,498.56 1,490.66 1,481.96 16,896,499,651 1.12 1.12 9.40
Apr 7, 2021 1,482.82 0.53 62,454,039 84,709,494.69 1,487.87 1,473.42 16,833,923,450 0.74 0.74 8.99
Apr 6, 2021 1,474.93 0.21 56,768,707 87,122,737.2 1,489.87 1,471.87 16,748,870,614 0.21 0.21 8.41
Apr 1, 2021 1,471.87 1.18 40,157,487 59,512,028.39 1,474.19 1,454.76 16,714,196,836 2.75 0.00 8.19
Mar 31, 2021 1,454.76 -0.98 34,576,099 76,627,622.08 1,470.75 1,452.06 16,519,865,725 1.55 7.78 6.93
Mar 30, 2021 1,469.18 1.25 40,015,927 85,288,300.32 1,469.18 1,449.73 16,683,563,616 2.56 8.85 7.99
Mar 29, 2021 1,451.04 1.29 39,848,962 94,602,915.69 1,463.2 1,432.51 16,477,596,763 1.29 7.51 6.65
Mar 26, 2021 1,432.51 1.76 40,857,752 94,339,995.77 1,435.56 1,407.76 16,267,186,655 2.25 6.13 5.29
Mar 24, 2021 1,407.76 0.63 38,926,063 56,816,042.76 1,410.3 1,394.7 15,986,060,072 0.48 4.30 3.47
Mar 23, 2021 1,398.96 -0.02 79,738,080 159,874,512.26 1,407.01 1,385.29 15,886,129,245 -0.14 3.65 2.83
Mar 22, 2021 1,399.29 -0.12 60,437,408 71,979,990.66 1,405.33 1,390.55 15,889,970,436 -0.12 3.67 2.85
Mar 19, 2021 1,400.98 -1.36 112,178,261 213,606,471.46 1,420.3 1,397.14 15,909,150,689 -1.97 3.80 2.98
Mar 18, 2021 1,420.3 -1.47 80,861,266 232,410,394.12 1,450.25 1,412.95 16,128,539,890 -0.62 5.23 4.40
Mar 17, 2021 1,441.54 -0.36 33,289,533 68,327,572.99 1,448.45 1,439.52 16,369,743,008 0.87 6.80 5.96
Mar 16, 2021 1,446.71 1.23 48,805,915 118,100,166.27 1,447.49 1,429.14 16,428,372,393 1.23 7.18 6.34
Mar 12, 2021 1,429.14 -0.03 38,965,137 150,680,832.81 1,431.1 1,418.4 16,228,829,143 3.00 5.88 5.05
Mar 11, 2021 1,429.58 1.06 38,627,752 97,136,437.64 1,430.43 1,414.53 16,233,901,360 3.04 5.92 5.08
Mar 10, 2021 1,414.53 0.42 31,638,247 65,558,212.59 1,418.25 1,401.37 16,063,006,051 1.95 4.80 3.97
Mar 9, 2021 1,408.62 1.27 26,093,590 74,268,636.4 1,413.88 1,390.89 15,995,843,036 1.53 4.36 3.54
Mar 8, 2021 1,390.89 0.25 22,986,417 49,436,144.91 1,400.88 1,386.87 15,794,514,799 0.25 3.05 2.23
Mar 5, 2021 1,387.45 0.95 31,608,441 57,509,053.99 1,387.8 1,365.29 15,755,466,480 4.12 2.79 1.98
Mar 4, 2021 1,374.36 0.26 27,833,601 53,079,151.91 1,377.93 1,360.95 15,606,858,842 3.14 1.82 1.02
Mar 3, 2021 1,370.76 -0.24 47,576,869 78,661,348.56 1,391.93 1,370.64 15,565,940,100 2.87 1.56 0.75
Mar 2, 2021 1,374.02 1.80 43,652,196 76,850,371.9 1,375.76 1,348.36 15,602,954,152 3.11 1.80 0.99
Mar 1, 2021 1,349.74 1.29 33,897,126 72,041,735.26 1,363.27 1,332.56 15,327,230,553 1.29 0.00 -0.79
Feb 26, 2021 1,332.56 0.63 37,327,348 84,544,486.75 1,333.11 1,307.66 15,132,186,580 1.40 5.69 -2.05
Feb 25, 2021 1,324.24 1.63 27,530,323 68,299,019.13 1,325.31 1,303 15,037,645,770 0.77 5.03 -2.67
Feb 24, 2021 1,303 0.17 21,687,395 54,661,891.47 1,322.07 1,300.84 14,796,469,615 -0.85 3.34 -4.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher