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.%
Feb 24, 2021 455.44 -0.05 16,139,305 13,650,007.81 465.26 453.96 3,888,449,297 1.75 1.90 -12.24
Feb 23, 2021 455.65 -0.13 16,987,161 14,669,194.56 464.5 445.12 3,890,218,986 1.79 1.94 -12.20
Feb 22, 2021 456.26 1.93 12,777,977 10,848,982.41 462.94 441.61 3,895,457,812 1.93 2.08 -12.09
Feb 19, 2021 447.62 0.99 11,595,607 9,257,837.02 450.04 443.24 3,820,132,558 -1.41 0.15 -13.75
Feb 18, 2021 443.24 -2.96 18,267,872 14,505,842.29 459.11 441.47 3,782,776,751 -2.38 -0.83 -14.60
Feb 17, 2021 456.74 -1.80 17,576,102 15,584,323.22 465.09 450.07 3,897,981,069 0.60 2.19 -11.99
Feb 16, 2021 465.09 -1.37 16,038,362 13,818,474.9 477.63 462.2 3,969,233,972 2.44 4.06 -10.39
Feb 15, 2021 471.57 3.86 22,839,127 19,482,977.18 473.76 454.03 4,024,543,887 3.86 5.51 -9.14
Feb 12, 2021 454.03 1.08 14,350,878 11,414,845.41 456.55 447.27 3,874,855,575 -0.97 1.58 -12.52
Feb 11, 2021 449.19 1.82 23,075,107 17,894,676.38 456.79 437.6 3,833,525,851 -2.02 0.50 -13.45
Feb 10, 2021 441.14 -1.48 22,675,163 18,306,453.97 453.09 436.33 3,764,824,856 -3.78 -1.30 -15.00
Feb 9, 2021 447.78 -5.27 18,572,181 15,886,769.35 472.69 447.78 3,821,505,761 -2.33 0.18 -13.72
Feb 8, 2021 472.69 3.10 13,070,579 11,669,840.96 476.24 458.46 4,034,122,709 3.10 5.76 -8.92
Feb 5, 2021 458.46 1.38 14,104,125 13,073,488.19 466.7 452.21 3,912,623,666 3.43 2.57 -11.66
Feb 4, 2021 452.21 -0.78 8,818,668 7,585,355.05 456.42 447.25 3,859,297,405 2.02 1.17 -12.87
Feb 3, 2021 455.75 1.25 18,078,049 17,507,089.33 458.18 439.61 3,889,516,482 2.82 1.97 -12.19
Feb 2, 2021 450.14 0.71 18,117,903 17,143,924.29 466.06 445.21 3,841,659,575 1.56 0.71 -13.27
Feb 1, 2021 446.96 0.84 12,149,666 12,219,340.09 450.53 434.47 3,814,480,271 0.84 0.00 -13.88
Jan 29, 2021 443.24 -3.03 20,910,137 20,045,799.33 457.07 436.99 3,782,794,112 -7.29 -14.60 -14.60
Jan 28, 2021 457.07 7.06 51,931,133 49,365,501.33 458.41 405.46 3,900,813,447 -4.40 -11.93 -11.93
Jan 27, 2021 426.93 -6.27 30,563,689 27,041,788.09 458.01 424.91 3,643,590,468 -10.70 -17.74 -17.74
Jan 26, 2021 455.51 -0.91 18,769,516 18,218,966.26 464.52 452.96 3,887,426,687 -4.72 -12.23 -12.23
Jan 25, 2021 459.69 -3.85 32,630,682 31,675,045.32 478.09 450.11 3,923,170,507 -3.85 -11.43 -11.43
Jan 22, 2021 478.09 -3.73 22,990,878 22,794,882.31 496.61 471.8 4,080,204,333 0.13 -7.88 -7.88
Jan 21, 2021 496.61 -0.89 18,543,134 21,934,932.99 509.29 493.49 4,238,225,206 4.01 -4.31 -4.31
Jan 20, 2021 501.09 1.73 18,441,448 22,522,909.32 506.05 490 4,276,475,346 4.95 -3.45 -3.45
Jan 19, 2021 492.55 4.47 19,729,698 18,377,851.8 494.81 471.49 4,203,557,560 3.16 -5.09 -5.09
Jan 18, 2021 471.49 -1.25 10,194,816 8,734,026.47 483.63 470.23 4,023,841,968 -1.25 -9.15 -9.15

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher