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 2, 2021 4,864.73 0.31 564,133 105,953.56 4,877.02 4,805.09 144,348,606 0.55 0.31 -1.59
Mar 1, 2021 4,849.64 0.23 1,180,575 165,068.42 4,892.03 4,811.57 143,900,827 0.23 0.00 -1.89
Feb 26, 2021 4,838.34 0.54 1,736,865 223,550.08 4,911.96 4,790.94 143,565,335 0.40 -2.22 -2.12
Feb 25, 2021 4,812.33 1.01 1,461,540 181,521.05 4,851.64 4,749.47 142,793,486 -0.14 -2.75 -2.65
Feb 24, 2021 4,764.34 -0.16 382,363 81,144.41 4,856.43 4,724.11 141,369,576 -1.14 -3.71 -3.62
Feb 23, 2021 4,772.1 0.13 267,523 100,033.62 4,775.61 4,622.73 141,599,803 -0.98 -3.56 -3.46
Feb 22, 2021 4,766.01 -1.10 662,354 92,944.42 4,831.64 4,742.54 141,419,264 -1.10 -3.68 -3.58
Feb 19, 2021 4,819.14 -0.67 404,168 58,765.9 4,868.06 4,778.26 142,995,698 -1.53 -2.61 -2.51
Feb 18, 2021 4,851.47 -0.19 318,514 45,132.26 4,941.19 4,830.5 143,954,999 -0.87 -1.95 -1.86
Feb 17, 2021 4,860.55 -1.16 152,040 25,145.01 4,917.4 4,847.21 144,224,345 -0.68 -1.77 -1.67
Feb 16, 2021 4,917.4 -0.35 179,661 27,055.36 4,990.61 4,914.99 145,911,241 0.48 -0.62 -0.52
Feb 15, 2021 4,934.84 0.84 208,735 48,408.92 4,957.73 4,893.93 146,428,670 0.84 -0.27 -0.17
Feb 12, 2021 4,893.93 -0.15 95,004 30,085.06 4,915.92 4,859.71 145,214,773 0.83 -1.10 -1.00
Feb 11, 2021 4,901.11 1.11 423,409 112,426.26 4,937.25 4,847.27 145,428,030 0.97 -0.95 -0.85
Feb 10, 2021 4,847.27 0.77 374,576 54,966.87 4,861.02 4,801.16 143,830,355 -0.14 -2.04 -1.94
Feb 9, 2021 4,810.2 -2.23 270,408 81,399.88 4,919.83 4,782.32 142,730,390 -0.90 -2.79 -2.69
Feb 8, 2021 4,919.83 1.36 739,076 111,693.75 4,947.75 4,782.81 145,983,416 1.36 -0.57 -0.47
Feb 5, 2021 4,853.85 1.00 1,556,939 182,954.11 4,899 4,805.99 143,992,612 -3.05 -1.91 -1.81
Feb 4, 2021 4,805.99 -0.99 616,381 81,179.98 4,872.85 4,737.71 142,572,926 -4.00 -2.87 -2.78
Feb 3, 2021 4,854.1 -1.65 919,865 137,461.67 4,935.78 4,805.26 144,000,080 -3.04 -1.90 -1.80
Feb 2, 2021 4,935.78 -0.25 216,887 48,182.71 5,009.08 4,912.43 146,423,188 -1.41 -0.25 -0.15
Feb 1, 2021 4,948.16 -1.16 220,092 58,598.94 5,040.21 4,939.62 146,790,337 -1.16 0.00 0.10
Jan 29, 2021 5,006.34 2.76 388,421 112,593.17 5,041.78 4,871.89 148,516,400 1.49 1.28 1.28
Jan 28, 2021 4,871.89 0.98 576,287 128,048.6 4,923.1 4,749.82 144,527,845 -1.24 -1.44 -1.44
Jan 27, 2021 4,824.44 -0.37 723,695 123,063.88 4,917.63 4,777.1 143,120,280 -2.20 -2.40 -2.40
Jan 26, 2021 4,842.14 -0.25 201,618 43,351.48 4,892.12 4,822.36 143,645,350 -1.84 -2.04 -2.04
Jan 25, 2021 4,854.34 -1.60 732,052 150,214.62 4,957.12 4,807.16 144,007,340 -1.60 -1.80 -1.80
Jan 22, 2021 4,933.08 0.88 368,387 106,236.62 4,949.5 4,835.99 146,343,178 2.82 -0.21 -0.21
Jan 21, 2021 4,890.03 1.79 323,304 104,119.91 4,914.69 4,786.67 145,066,056 1.92 -1.08 -1.08

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher