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 4, 2021 391.72 0.33 21,605,204 22,042,285.76 395.8 385.2 4,418,859,204 10.53 6.33 -0.27
Mar 3, 2021 390.45 0.22 39,578,713 40,237,728.27 405.88 388.79 4,404,442,948 10.18 5.99 -0.60
Mar 2, 2021 389.6 5.75 35,397,172 31,281,325.2 389.62 366.9 4,394,884,678 9.94 5.75 -0.81
Mar 1, 2021 368.4 3.95 24,443,302 22,203,134.11 375.08 354.39 4,155,685,445 3.95 0.00 -6.21
Feb 26, 2021 354.39 0.55 29,022,420 23,864,035.19 358.7 344.15 3,997,711,560 4.60 4.76 -9.78
Feb 25, 2021 352.45 2.25 20,933,620 17,652,714.02 354.16 344.7 3,975,773,547 4.03 4.19 -10.27
Feb 24, 2021 344.7 -0.05 16,139,305 13,650,007.81 352.14 343.58 3,888,449,297 1.74 1.89 -12.25
Feb 23, 2021 344.86 -0.14 16,987,161 14,669,194.56 351.56 336.9 3,890,218,986 1.79 1.94 -12.20
Feb 22, 2021 345.33 1.93 12,777,977 10,848,982.41 350.38 334.24 3,895,457,812 1.93 2.08 -12.09
Feb 19, 2021 338.79 0.99 11,595,607 9,257,837.02 340.62 335.47 3,820,132,558 -1.41 0.15 -13.75
Feb 18, 2021 335.47 -2.96 18,267,872 14,505,842.29 347.49 334.13 3,782,776,751 -2.38 -0.83 -14.60
Feb 17, 2021 345.69 -1.80 17,576,102 15,584,323.22 352.01 340.64 3,897,981,069 0.60 2.19 -11.99
Feb 16, 2021 352.01 -1.38 16,038,362 13,818,474.9 361.5 349.82 3,969,233,972 2.44 4.06 -10.38
Feb 15, 2021 356.92 3.86 22,839,127 19,482,977.18 358.58 343.64 4,024,543,887 3.86 5.51 -9.13
Feb 12, 2021 343.64 1.08 14,350,878 11,414,845.41 345.54 338.52 3,874,855,575 -0.97 1.58 -12.52
Feb 11, 2021 339.98 1.83 23,075,107 17,894,676.38 345.73 331.2 3,833,525,851 -2.02 0.50 -13.45
Feb 10, 2021 333.88 -1.48 22,675,163 18,306,453.97 342.92 330.25 3,764,824,856 -3.78 -1.30 -15.00
Feb 9, 2021 338.91 -5.27 18,572,181 15,886,769.35 357.76 338.91 3,821,505,761 -2.33 0.18 -13.72
Feb 8, 2021 357.76 3.10 13,070,579 11,669,840.96 360.45 346.99 4,034,122,709 3.10 5.76 -8.92
Feb 5, 2021 346.99 1.38 14,104,125 13,073,488.19 353.23 342.26 3,912,623,666 3.43 2.57 -11.66
Feb 4, 2021 342.26 -0.78 8,818,668 7,585,355.05 345.45 338.5 3,859,297,405 2.02 1.17 -12.87
Feb 3, 2021 344.94 1.24 18,078,049 17,507,089.33 346.78 332.73 3,889,516,482 2.82 1.97 -12.18
Feb 2, 2021 340.7 0.71 18,117,903 17,143,924.29 352.74 336.96 3,841,659,575 1.56 0.71 -13.26
Feb 1, 2021 338.29 0.84 12,149,666 12,219,340.09 340.99 328.83 3,814,480,271 0.84 0.00 -13.88
Jan 29, 2021 335.48 -3.02 20,910,137 20,045,799.33 345.94 330.75 3,782,794,112 -7.29 -14.59 -14.59
Jan 28, 2021 345.94 7.06 51,931,133 49,365,501.33 346.96 306.88 3,900,813,447 -4.40 -11.93 -11.93
Jan 27, 2021 323.13 -6.27 30,563,689 27,041,788.09 346.65 321.6 3,643,590,468 -10.70 -17.74 -17.74
Jan 26, 2021 344.76 -0.91 18,769,516 18,218,966.26 351.58 342.83 3,887,426,687 -4.72 -12.23 -12.23
Jan 25, 2021 347.93 -3.85 32,630,682 31,675,045.32 361.85 340.67 3,923,170,507 -3.85 -11.42 -11.42

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher