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.%
Mar 5, 2021 6,986.2 -0.10 211,532 675,537.03 6,996.56 6,901.08 294,901,739 10.85 8.55 13.53
Mar 4, 2021 6,993.01 5.52 538,788 1,979,090.21 6,993.01 6,584.67 295,189,159 10.96 8.66 13.64
Mar 3, 2021 6,627.49 0.37 236,984 798,919.33 6,683.02 6,512.44 279,760,002 5.16 2.98 7.70
Mar 2, 2021 6,603.04 2.60 307,413 1,046,756.23 6,622.22 6,387.62 278,727,994 4.77 2.60 7.30
Mar 1, 2021 6,435.74 2.12 271,416 985,660.11 6,450.45 6,286.92 271,665,563 2.12 0.00 4.58
Feb 26, 2021 6,302.27 -0.55 127,340 371,041.1 6,336.92 6,147.69 266,031,791 4.05 11.04 2.41
Feb 25, 2021 6,336.92 0.77 119,550 412,567.02 6,360.29 6,232.44 267,494,182 4.62 11.65 2.98
Feb 24, 2021 6,288.69 1.66 194,987 672,727.06 6,312.78 6,186.1 265,458,299 3.83 10.80 2.19
Feb 23, 2021 6,186.1 -1.68 195,484 595,604.54 6,317.76 6,032.86 261,127,967 2.13 8.99 0.52
Feb 22, 2021 6,291.51 3.87 257,962 898,120.07 6,300.97 6,056.95 265,577,349 3.87 10.85 2.24
Feb 19, 2021 6,056.95 3.14 548,925 1,943,795.03 6,133.77 5,872.61 255,676,079 8.08 6.72 -1.57
Feb 18, 2021 5,872.61 1.68 156,035 411,228.35 5,883.37 5,713.8 247,894,661 4.79 3.47 -4.57
Feb 17, 2021 5,775.31 0.45 107,615 323,026.61 5,775.31 5,618.89 243,787,848 3.06 1.75 -6.15
Feb 16, 2021 5,749.34 -2.44 107,984 333,439.06 5,913.33 5,749.34 242,691,392 2.59 1.30 -6.57
Feb 15, 2021 5,892.94 5.16 221,724 659,865.09 5,892.94 5,603.98 248,753,249 5.16 3.83 -4.24
Feb 12, 2021 5,603.98 -1.16 178,626 329,204.22 5,678.23 5,601.48 236,555,609 -0.11 -1.26 -8.94
Feb 11, 2021 5,669.54 1.19 150,037 385,914.52 5,718.45 5,602.94 239,323,052 1.06 -0.11 -7.87
Feb 10, 2021 5,602.94 -0.42 133,160 387,297.06 5,660.18 5,505.74 236,511,425 -0.13 -1.28 -8.95
Feb 9, 2021 5,626.72 -1.56 181,910 526,376.31 5,757.05 5,513.81 237,515,550 0.29 -0.86 -8.57
Feb 8, 2021 5,716.12 1.89 138,726 385,512.49 5,739.56 5,542.42 241,289,138 1.89 0.71 -7.11
Feb 5, 2021 5,610.27 1.78 154,521 337,771.09 5,610.27 5,492.99 236,821,161 1.65 -1.15 -8.83
Feb 4, 2021 5,512.21 -2.63 177,885 528,748.7 5,677.35 5,479.21 232,681,629 -0.12 -2.88 -10.43
Feb 3, 2021 5,661.29 -0.99 180,588 429,598.65 5,772.62 5,655.68 238,974,725 2.58 -0.25 -8.00
Feb 2, 2021 5,718.08 0.75 231,406 723,717.64 5,753.26 5,645.81 241,371,973 3.61 0.75 -7.08
Feb 1, 2021 5,675.71 2.84 150,015 358,788.42 5,675.71 5,394.36 239,583,162 2.84 0.00 -7.77
Jan 29, 2021 5,518.96 0.94 241,580 614,985.25 5,623.62 5,431.74 232,966,767 -3.78 -10.32 -10.32
Jan 28, 2021 5,467.59 0.41 234,323 595,706.25 5,491.22 5,233.31 230,798,093 -4.68 -11.15 -11.15
Jan 27, 2021 5,445.32 -1.17 306,466 846,601.44 5,624.59 5,250.58 229,858,048 -5.07 -11.51 -11.51
Jan 26, 2021 5,509.9 -0.22 136,587 377,784.8 5,617.35 5,460.76 232,584,189 -3.94 -10.46 -10.46

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher