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 1, 2021 1,106.2 -0.38 86,917 287,611.25 1,126.37 1,102.67 193,667,450 -0.38 0.00 1.27
Feb 26, 2021 1,110.44 -0.20 124,718 480,755.65 1,112.71 1,091.43 194,410,822 -0.38 4.43 1.66
Feb 25, 2021 1,112.71 0.93 42,873 168,919.37 1,114.98 1,100.36 194,806,595 -0.17 4.64 1.86
Feb 24, 2021 1,102.45 0.32 34,763 136,282.63 1,108.06 1,091.44 193,010,559 -1.09 3.68 0.93
Feb 23, 2021 1,098.92 -1.88 45,228 189,895.35 1,125.27 1,098.92 192,392,868 -1.41 3.35 0.60
Feb 22, 2021 1,120.01 0.48 85,061 219,844.16 1,120.59 1,101.06 196,085,095 0.48 5.33 2.53
Feb 19, 2021 1,114.63 0.30 36,730 182,121.59 1,120.93 1,106.47 195,143,146 2.79 4.82 2.04
Feb 18, 2021 1,111.32 -0.01 54,816 234,635.32 1,124.26 1,100.28 194,563,341 2.48 4.51 1.74
Feb 17, 2021 1,111.41 -1.20 68,162 185,383.11 1,127.79 1,101.45 194,579,299 2.49 4.52 1.75
Feb 16, 2021 1,124.93 0.07 47,531 241,784.67 1,128.11 1,115.42 196,946,813 3.74 5.79 2.98
Feb 15, 2021 1,124.16 3.67 120,597 679,944.13 1,128.4 1,084.4 196,812,778 3.67 5.72 2.91
Feb 12, 2021 1,084.4 1.22 59,623 269,136.83 1,084.55 1,067.67 189,851,506 1.33 1.98 -0.73
Feb 11, 2021 1,071.34 0.68 63,666 311,103.74 1,075.9 1,061.27 187,564,577 0.11 0.75 -1.92
Feb 10, 2021 1,064.09 1.23 57,954 216,383.41 1,064.3 1,047.21 186,295,851 -0.57 0.07 -2.59
Feb 9, 2021 1,051.15 -1.18 99,375 248,057.48 1,068.24 1,048.79 184,030,064 -1.78 -1.15 -3.77
Feb 8, 2021 1,063.67 -0.61 85,454 225,096.97 1,074.68 1,061.85 186,222,506 -0.61 0.03 -2.62
Feb 5, 2021 1,070.15 0.49 40,618 134,975.84 1,082.71 1,057.69 187,355,879 0.95 0.64 -2.03
Feb 4, 2021 1,064.9 -0.88 39,958 222,263.3 1,074.91 1,060.89 186,436,351 0.45 0.15 -2.51
Feb 3, 2021 1,074.36 -0.17 49,417 167,893.98 1,082.18 1,071.38 188,092,885 1.34 1.04 -1.65
Feb 2, 2021 1,076.17 1.21 75,715 264,341.24 1,084.56 1,063.34 188,410,369 1.51 1.21 -1.48
Feb 1, 2021 1,063.34 0.30 94,012 282,940.26 1,076.04 1,058.44 186,164,122 0.30 0.00 -2.65
Jan 29, 2021 1,060.12 -0.44 57,408 229,694.53 1,072.54 1,060.12 185,600,937 -3.14 -2.95 -2.95
Jan 28, 2021 1,064.84 0.90 90,037 290,980.82 1,068.58 1,043 186,427,311 -2.71 -2.52 -2.52
Jan 27, 2021 1,055.3 -2.91 77,175 400,077.95 1,100.02 1,055.3 184,756,490 -3.58 -3.39 -3.39
Jan 26, 2021 1,086.89 0.84 55,041 155,859.24 1,090.89 1,075.36 190,287,172 -0.69 -0.50 -0.50
Jan 25, 2021 1,077.85 -1.52 91,363 267,121.04 1,111.79 1,067.23 188,703,642 -1.52 -1.33 -1.33
Jan 22, 2021 1,094.48 -1.52 128,991 333,765.73 1,111.38 1,082.04 191,615,067 -0.01 0.20 0.20
Jan 21, 2021 1,111.38 1.49 105,250 504,588.61 1,126.42 1,095.11 194,574,229 1.54 1.74 1.74
Jan 20, 2021 1,095.11 -0.40 67,280 210,486.02 1,108.01 1,090.67 191,726,271 0.05 0.25 0.25

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher