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 19, 2024 1,392.62 0.84 20,681,243 122,772,718.49 1,395.57 1,371.58 28,170,936,984 -0.57 -2.09 7.69
Apr 18, 2024 1,381.07 1.14 19,770,937 110,709,297.44 1,381.11 1,365.48 27,937,280,239 -1.40 -2.90 6.80
Apr 17, 2024 1,365.48 0.60 27,146,760 120,630,586.06 1,371.51 1,357.3 27,622,016,670 -2.51 -4.00 5.59
Apr 16, 2024 1,357.3 -2.40 32,796,676 150,928,276.2 1,390.69 1,357.3 27,456,499,013 -3.09 -4.57 4.96
Apr 15, 2024 1,390.69 -0.71 30,435,626 147,162,924.48 1,400.61 1,375.44 28,131,997,207 -0.71 -2.23 7.54
Apr 12, 2024 1,400.61 -1.12 23,006,581 124,923,875.69 1,423.83 1,395.54 28,332,585,157 1.24 -1.53 8.31
Apr 11, 2024 1,416.53 -0.27 16,369,028 95,503,132.12 1,421.78 1,411.31 28,654,694,188 2.39 -0.41 9.54
Apr 10, 2024 1,420.3 0.18 28,464,232 130,796,823.09 1,425.68 1,412.91 28,730,814,547 2.66 -0.14 9.83
Apr 9, 2024 1,417.75 1.17 27,661,227 114,759,391.07 1,419.26 1,399.94 28,679,295,540 2.48 -0.32 9.64
Apr 8, 2024 1,401.35 1.29 24,482,205 107,402,143.28 1,403.7 1,383.45 28,347,559,006 1.29 -1.48 8.37
Apr 5, 2024 1,383.45 -0.21 22,311,347 99,707,315.12 1,386.38 1,364.08 28,082,253,991 -2.73 -2.73 6.98
Apr 4, 2024 1,386.38 0.19 25,177,830 113,532,545.52 1,394.08 1,376.62 28,141,587,295 -2.53 -2.53 7.21
Apr 3, 2024 1,383.69 -0.73 26,252,276 123,132,540.51 1,395.84 1,378.93 28,086,975,008 -2.72 -2.72 7.00
Apr 2, 2024 1,393.84 -2.00 23,951,378 114,994,119.93 1,423.72 1,391.13 28,293,181,823 -2.00 -2.00 7.79
Mar 28, 2024 1,422.35 0.34 24,414,938 108,901,120.54 1,425.39 1,414.7 28,871,809,851 -0.20 -0.03 9.99
Mar 27, 2024 1,417.59 -0.35 21,331,815 93,903,121.16 1,431.22 1,416.48 28,775,152,405 -0.53 -0.36 9.62
Mar 26, 2024 1,422.51 -0.19 32,097,588 130,213,216.64 1,427.9 1,420.5 28,875,048,637 -0.19 -0.02 10.00
Mar 22, 2024 1,425.16 -0.36 19,753,327 90,986,808.81 1,430.35 1,423.75 28,928,804,577 0.22 0.17 10.21
Mar 21, 2024 1,430.35 0.89 32,334,538 128,001,771.38 1,433.5 1,417.72 29,034,194,247 0.59 0.53 10.61
Mar 20, 2024 1,417.72 1.02 33,949,733 136,230,901.72 1,419.34 1,402.44 28,777,890,444 -0.30 -0.35 9.63
Mar 19, 2024 1,403.47 -1.31 35,101,004 179,203,516.22 1,422.03 1,403.47 28,488,591,491 -1.31 -1.36 8.53
Mar 15, 2024 1,422.03 0.31 74,253,731 355,010,533.65 1,426.65 1,414.64 28,865,276,919 -0.35 -0.05 9.97
Mar 14, 2024 1,417.64 1.27 42,624,639 199,312,675.64 1,417.64 1,397.23 28,776,232,335 -0.66 -0.36 9.63
Mar 13, 2024 1,399.87 0.29 43,292,016 172,876,847.36 1,407.68 1,395.86 28,415,441,263 -1.90 -1.61 8.25
Mar 12, 2024 1,395.86 0.33 47,177,001 197,778,766.77 1,400.07 1,386.21 28,334,147,521 -2.18 -1.89 7.94
Mar 11, 2024 1,391.26 -2.51 69,795,777 287,723,833.87 1,427.71 1,391.26 27,465,709,913 -2.51 -2.21 7.59
Mar 8, 2024 1,427.02 0.11 28,229,906 120,206,161.12 1,430.85 1,421.22 28,171,629,216 0.30 0.30 10.35
Mar 7, 2024 1,425.44 -0.53 327,413,680 1,332,788,221.02 1,437.32 1,420.03 28,140,595,732 0.19 0.19 10.23
Mar 6, 2024 1,433.04 0.15 25,873,316 114,321,631.85 1,434.54 1,427.08 28,290,574,394 0.72 0.72 10.82

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher