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 17, 2024 1,702.72 0.09 30,515,433 121,941,271.67 1,720.24 1,697.55 44,046,359,719 0.69 3.19 15.69
May 16, 2024 1,701.2 0.08 31,612,609 117,429,315.65 1,704.64 1,693.26 44,007,082,824 0.60 3.10 15.59
May 15, 2024 1,699.91 1.53 24,259,427 122,935,427.64 1,700.96 1,674.23 43,973,757,997 0.52 3.02 15.50
May 14, 2024 1,674.23 -0.33 17,909,980 99,576,952.14 1,681 1,670.45 43,309,384,183 -1.00 1.46 13.76
May 13, 2024 1,679.81 -0.67 22,293,324 113,588,190.49 1,693.63 1,673.23 43,453,764,253 -0.67 1.80 14.14
May 10, 2024 1,691.06 0.40 19,704,955 102,974,373.59 1,694.41 1,684.38 43,744,830,659 2.16 2.48 14.90
May 9, 2024 1,684.38 0.13 32,107,347 275,125,627.03 1,685.96 1,673.25 43,572,111,863 1.76 2.08 14.45
May 8, 2024 1,682.25 1.63 40,174,689 201,225,190.08 1,685.26 1,655.29 43,514,728,388 1.63 1.95 14.30
May 2, 2024 1,655.29 0.31 24,595,259 110,780,547.42 1,665.71 1,647.93 42,817,190,033 -0.49 0.31 12.47
Apr 30, 2024 1,650.1 -0.59 34,879,392 156,794,756.71 1,664.44 1,650.1 42,683,013,946 -0.80 2.64 12.12
Apr 29, 2024 1,659.86 -0.22 20,487,220 110,725,380.08 1,663.48 1,650.14 42,935,412,263 -0.22 3.25 12.78
Apr 26, 2024 1,663.44 1.33 28,449,802 143,667,013.26 1,663.98 1,641.62 43,027,988,112 4.94 3.47 13.02
Apr 25, 2024 1,641.62 -0.94 32,127,196 133,211,310.97 1,658.1 1,641.62 42,463,535,894 3.56 2.12 11.54
Apr 24, 2024 1,657.26 0.06 42,545,053 164,758,009.88 1,674.82 1,654.42 42,868,216,328 4.55 3.09 12.60
Apr 23, 2024 1,656.33 2.20 31,174,168 150,851,560.19 1,656.33 1,620.68 42,844,190,019 4.49 3.03 12.54
Apr 22, 2024 1,620.68 2.24 19,294,917 96,179,981.92 1,620.68 1,585.18 41,921,993,001 2.24 0.81 10.12
Apr 19, 2024 1,585.18 0.77 20,084,006 119,271,759.49 1,589.61 1,561.14 41,003,740,510 -0.53 -1.40 7.71
Apr 18, 2024 1,573 1.19 19,545,000 109,641,474.57 1,573.03 1,554.48 40,688,630,359 -1.29 -2.15 6.88
Apr 17, 2024 1,554.48 0.49 26,794,260 119,033,194.76 1,562.94 1,546.95 40,209,737,098 -2.46 -3.30 5.62
Apr 16, 2024 1,546.95 -2.24 32,168,478 148,894,523.47 1,582.4 1,546.95 40,014,841,145 -2.93 -3.77 5.11
Apr 15, 2024 1,582.4 -0.70 29,394,441 143,115,424.96 1,593.61 1,564.29 40,931,821,433 -0.70 -1.57 7.52
Apr 12, 2024 1,593.61 -1.11 21,784,947 118,781,782.74 1,621.65 1,586.76 41,221,827,929 1.96 -0.87 8.28
Apr 11, 2024 1,611.44 -0.23 15,779,616 93,089,117.99 1,616.99 1,606.43 41,683,098,500 3.10 0.24 9.49
Apr 10, 2024 1,615.23 0.21 24,890,509 127,641,639.9 1,621.2 1,606.37 41,780,968,324 3.34 0.47 9.75
Apr 9, 2024 1,611.84 1.69 27,302,295 113,196,255.89 1,614.06 1,584.64 41,693,339,741 3.13 0.26 9.52
Apr 8, 2024 1,585.02 1.41 24,213,012 106,005,241.62 1,588.17 1,562.98 40,999,624,765 1.41 -1.41 7.69
Apr 5, 2024 1,562.98 -0.23 21,483,704 98,193,144.86 1,566.65 1,540.35 40,429,411,351 -2.78 -2.78 6.20
Apr 4, 2024 1,566.65 0.20 24,541,042 111,295,992.58 1,576.52 1,555.52 40,524,322,340 -2.55 -2.55 6.45
Apr 3, 2024 1,563.57 -0.75 25,521,085 118,875,786.43 1,578.48 1,559.08 40,444,805,176 -2.74 -2.74 6.24
Apr 2, 2024 1,575.36 -2.01 23,248,919 110,756,699.86 1,609.4 1,571.52 40,749,838,226 -2.01 -2.01 7.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher