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.%
Jun 23, 2021 5,229.96 1.74 691,710 194,784.62 5,261.63 5,140.5 155,259,029 -0.62 1.43 5.80
Jun 22, 2021 5,140.5 -2.32 1,660,242 361,448.97 5,268.16 5,124.49 152,603,454 -2.32 -0.30 3.99
Jun 18, 2021 5,262.65 0.06 419,085 116,486.74 5,283.84 5,231.47 156,229,419 0.17 2.07 6.46
Jun 17, 2021 5,259.48 0.32 2,313,621 320,050.63 5,295.56 5,225.23 156,135,517 0.11 2.01 6.40
Jun 16, 2021 5,242.45 -1.14 2,226,029 346,532.43 5,318.59 5,175.15 155,629,925 -0.21 1.68 6.05
Jun 15, 2021 5,303 -0.04 900,732 229,988.54 5,322.59 5,254.6 157,427,360 0.94 2.85 7.28
Jun 14, 2021 5,305.19 0.98 657,689 185,630.75 5,337.01 5,253.71 157,492,310 0.98 2.89 7.32
Jun 11, 2021 5,253.71 2.14 397,874 150,103.02 5,257.1 5,133.46 155,964,134 2.40 1.90 6.28
Jun 10, 2021 5,143.87 -0.47 692,539 159,500.21 5,198.22 5,128.67 152,703,375 0.26 -0.24 4.06
Jun 9, 2021 5,167.98 0.02 261,075 598,664.97 5,180.63 5,117.07 153,419,239 0.73 0.23 4.55
Jun 8, 2021 5,167.04 0.81 230,210 516,632.05 5,174.94 5,098.72 153,391,221 0.71 0.21 4.53
Jun 7, 2021 5,125.37 -0.10 298,158 152,369.36 5,168.14 5,088.7 152,154,095 -0.10 -0.59 3.68
Jun 4, 2021 5,130.65 0.00 887,280 158,643.07 5,184.23 5,094.76 152,311,013 -0.83 -0.49 3.79
Jun 3, 2021 5,130.68 0.07 199,197 96,332.37 5,178.23 5,107.92 152,311,881 -0.83 -0.49 3.79
Jun 2, 2021 5,126.99 -0.56 414,469 115,326.32 5,193.73 5,121.96 152,202,136 -0.90 -0.56 3.72
Jun 1, 2021 5,156 -0.81 239,073 78,423.61 5,224.33 5,156 153,063,625 -0.34 0.00 4.30
May 31, 2021 5,197.91 0.47 309,643 89,267.38 5,209.77 5,147.73 154,307,592 0.47 -2.68 5.15
May 28, 2021 5,173.51 -0.47 72,731 41,848.52 5,249.89 5,167.27 153,583,387 2.97 -3.14 4.66
May 27, 2021 5,197.87 0.43 1,352,855 197,639.4 5,211.14 5,117.23 154,306,594 3.45 -2.68 5.15
May 26, 2021 5,175.78 1.35 369,060 110,900.77 5,233.17 5,107.08 153,650,766 3.01 -3.09 4.70
May 25, 2021 5,107.08 1.00 417,640 98,965.21 5,128.25 5,056.36 151,611,118 1.65 -4.38 3.31
May 24, 2021 5,056.36 0.64 383,228 93,895.99 5,089.74 4,998.96 150,105,556 0.64 -5.33 2.29
May 21, 2021 5,024.34 -1.32 613,641 120,701.01 5,107.49 5,018.28 149,154,950 -3.95 -5.93 1.64
May 20, 2021 5,091.56 1.09 531,469 122,487.47 5,109.56 4,977.62 151,150,626 -2.66 -4.67 3.00
May 19, 2021 5,036.73 -1.99 533,078 148,768.6 5,141.47 5,021.79 149,522,704 -3.71 -5.70 1.89
May 18, 2021 5,138.91 -0.18 368,748 98,143.39 5,211.57 5,104.32 152,556,006 -1.76 -3.78 3.96
May 17, 2021 5,148.16 -1.58 684,594 198,390.58 5,289.18 5,137.22 152,830,779 -1.58 -3.61 4.15
May 14, 2021 5,230.93 1.05 1,672,485 302,539.65 5,298.92 5,176.78 155,287,995 -0.34 -2.06 5.82
May 13, 2021 5,176.78 -0.49 246,336 78,436.06 5,210.14 5,129.26 153,680,484 -1.37 -3.07 4.72
May 12, 2021 5,202.15 -1.48 437,202 130,662.4 5,300.5 5,183.09 154,433,418 -0.88 -2.60 5.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher