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 26, 2021 186.595 0.20 37,670,790 84,848,357.62 186.595 186.595 52,744,247,316 1.05 5.41 -0.51
Feb 25, 2021 186.214 1.58 27,806,780 68,823,382.94 186.214 186.214 52,636,510,541 0.84 5.20 -0.71
Feb 24, 2021 183.317 0.18 22,035,622 55,092,045.28 183.317 183.317 51,817,425,983 -0.73 3.56 -2.26
Feb 23, 2021 182.993 -0.79 26,081,526 68,439,025.9 182.993 182.993 51,725,922,609 -0.90 3.38 -2.43
Feb 22, 2021 184.453 -0.11 20,283,272 56,963,944.13 184.453 184.453 52,138,719,835 -0.11 4.20 -1.65
Feb 19, 2021 184.663 -0.07 21,907,658 70,408,513.37 184.663 184.663 52,198,165,582 0.38 4.32 -1.54
Feb 18, 2021 184.792 -0.63 25,401,522 63,297,300.92 184.792 184.792 52,234,402,665 0.45 4.39 -1.47
Feb 17, 2021 185.97 -0.97 26,513,797 67,148,316.83 185.97 185.97 52,567,343,560 1.09 5.06 -0.84
Feb 16, 2021 187.796 -0.03 22,173,847 45,362,082.93 187.796 187.796 53,083,537,758 2.08 6.09 0.13
Feb 15, 2021 187.849 2.11 31,263,307 51,508,956.62 187.849 187.849 53,098,579,171 2.11 6.12 0.16
Feb 12, 2021 183.961 0.09 20,302,180 38,124,703.83 183.961 183.961 51,999,629,069 1.43 3.93 -1.91
Feb 11, 2021 183.796 1.63 31,522,035 74,289,949.07 183.796 183.796 51,952,964,933 1.34 3.83 -2.00
Feb 10, 2021 180.842 0.68 29,728,470 56,429,957.54 180.842 180.842 51,117,864,922 -0.29 2.16 -3.58
Feb 9, 2021 179.612 -2.52 26,082,610 52,830,402.24 179.612 179.612 50,770,313,447 -0.96 1.47 -4.23
Feb 8, 2021 184.256 1.60 22,023,436 54,406,195.03 184.256 184.256 52,082,818,015 1.60 4.09 -1.76
Feb 5, 2021 181.36 0.50 19,567,931 43,334,660.92 181.36 181.36 51,264,368,097 2.47 2.46 -3.30
Feb 4, 2021 180.451 -0.17 12,894,935 33,488,528.41 180.451 180.451 51,007,391,566 1.96 1.94 -3.79
Feb 3, 2021 180.752 0.42 22,770,805 47,399,619.13 180.752 180.752 51,092,560,976 2.13 2.11 -3.62
Feb 2, 2021 179.996 1.69 27,451,741 68,783,096.95 179.996 179.996 50,878,934,158 1.70 1.69 -4.03
Feb 1, 2021 177.013 0.02 18,253,131 44,268,338.48 177.013 177.013 50,035,598,943 0.02 0.00 -5.62
Jan 29, 2021 176.982 -0.55 29,747,678 69,641,886.49 176.982 176.982 50,026,883,780 -3.33 -5.63 -5.63
Jan 28, 2021 177.958 1.18 62,011,948 97,464,782.19 177.958 177.958 50,302,815,450 -2.80 -5.11 -5.11
Jan 27, 2021 175.875 -2.37 42,272,631 74,500,744.63 175.875 175.875 49,713,916,058 -3.94 -6.22 -6.22
Jan 26, 2021 180.15 0.41 24,289,960 49,144,329 180.15 180.15 50,922,319,313 -1.60 -3.95 -3.95
Jan 25, 2021 179.416 -2.00 41,552,672 72,419,016.96 179.416 179.416 50,713,976,122 -2.00 -4.34 -4.34
Jan 22, 2021 183.083 -1.86 32,390,962 69,814,190.28 183.083 183.083 51,751,415,581 -1.15 -2.38 -2.38
Jan 21, 2021 186.548 -0.50 24,266,979 53,832,829.09 186.548 186.548 52,730,798,926 0.72 -0.53 -0.53
Jan 20, 2021 187.479 0.22 25,052,407 52,735,989.98 187.479 187.479 52,993,930,316 1.22 -0.04 -0.04
Jan 19, 2021 187.066 1.12 26,454,092 54,034,485.34 187.066 187.066 52,877,294,105 1.00 -0.26 -0.26
Jan 18, 2021 184.997 -0.12 14,675,086 30,031,623.37 184.997 184.997 52,292,403,148 -0.12 -1.36 -1.36

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher