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 1,219.09 0.63 4,465,972 31,025,304.77 1,228.24 1,211.49 7,640,807,276 0.63 0.00 1.38
Feb 26, 2021 1,211.49 0.59 3,761,898 26,943,690.16 1,211.49 1,194.79 7,593,225,913 0.88 6.43 0.75
Feb 25, 2021 1,204.34 0.96 3,358,927 24,931,367.93 1,205.75 1,192.91 7,548,387,933 0.28 5.80 0.15
Feb 24, 2021 1,192.91 0.67 2,914,922 21,407,117.15 1,198.13 1,184.97 7,476,751,818 -0.67 4.80 -0.80
Feb 23, 2021 1,184.97 -1.24 4,153,529 34,075,885.48 1,204.17 1,184.17 7,426,950,977 -1.33 4.10 -1.46
Feb 22, 2021 1,199.81 -0.10 4,830,873 37,259,563.95 1,206.88 1,194.16 7,520,019,816 -0.10 5.40 -0.22
Feb 19, 2021 1,200.97 0.15 6,300,651 45,319,631.33 1,208.81 1,197.16 7,527,246,900 2.42 5.51 -0.13
Feb 18, 2021 1,199.13 0.09 4,006,000 30,161,046.66 1,206.18 1,195.26 7,515,711,216 2.26 5.34 -0.28
Feb 17, 2021 1,198.05 -0.20 3,514,128 25,363,327.09 1,202.99 1,191.46 7,508,984,508 2.17 5.25 -0.37
Feb 16, 2021 1,200.41 -0.06 2,835,957 22,161,945.53 1,209.84 1,198.89 7,523,760,978 2.37 5.46 -0.17
Feb 15, 2021 1,201.09 2.43 3,414,724 22,394,307.66 1,201.32 1,172.6 7,528,014,866 2.43 5.52 -0.12
Feb 12, 2021 1,172.6 0.01 2,189,430 14,191,176.68 1,179.81 1,170.82 7,349,426,687 1.95 3.01 -2.49
Feb 11, 2021 1,172.53 1.11 3,761,117 26,654,366.43 1,178.64 1,159.67 7,348,981,989 1.94 3.01 -2.49
Feb 10, 2021 1,159.67 1.23 3,450,187 25,383,512.44 1,159.67 1,143.12 7,268,418,217 0.82 1.88 -3.56
Feb 9, 2021 1,145.61 -1.63 3,293,657 25,371,692.99 1,166.22 1,145.61 7,180,307,283 -0.40 0.64 -4.73
Feb 8, 2021 1,164.62 1.25 3,230,110 21,762,752.22 1,168.44 1,150.1 7,299,412,103 1.25 2.31 -3.15
Feb 5, 2021 1,150.2 0.25 2,395,760 17,460,946.47 1,157.35 1,147.37 7,209,081,599 1.04 1.05 -4.35
Feb 4, 2021 1,147.37 -0.82 2,259,470 15,068,310.34 1,161.09 1,142.1 7,191,302,653 0.79 0.80 -4.58
Feb 3, 2021 1,156.88 0.33 2,136,310 16,370,116.65 1,159.54 1,149.55 7,250,935,274 1.63 1.63 -3.79
Feb 2, 2021 1,153.02 1.29 5,631,913 37,928,023.72 1,159.59 1,138.29 7,226,713,136 1.29 1.29 -4.11
Feb 1, 2021 1,138.29 -0.01 3,485,710 20,276,625.11 1,144.32 1,128.22 7,134,416,314 -0.01 0.00 -5.34
Jan 29, 2021 1,138.35 -0.09 3,999,543 26,893,302.71 1,145.73 1,128.91 7,134,802,956 -2.54 -5.33 -5.33
Jan 28, 2021 1,139.39 0.41 4,855,880 31,855,784.57 1,139.39 1,110.37 7,141,313,984 -2.45 -5.25 -5.25
Jan 27, 2021 1,134.76 -1.70 4,990,596 31,935,438.7 1,162.97 1,129.41 7,112,285,393 -2.85 -5.63 -5.63
Jan 26, 2021 1,154.4 0.33 2,376,831 16,545,601.36 1,163.79 1,149.9 7,235,395,699 -1.17 -4.00 -4.00
Jan 25, 2021 1,150.65 -1.49 3,853,078 26,009,621.78 1,173.86 1,143.69 7,210,745,997 -1.49 -4.31 -4.31
Jan 22, 2021 1,168.01 -1.69 4,664,154 31,816,964.59 1,188.04 1,159.34 7,320,351,865 -0.75 -2.87 -2.87
Jan 21, 2021 1,188.04 0.01 2,730,553 19,877,200.89 1,198.32 1,185.91 7,445,850,620 0.95 -1.20 -1.20
Jan 20, 2021 1,187.91 0.04 2,612,486 17,261,293.6 1,194.1 1,183.93 7,445,069,183 0.94 -1.21 -1.21

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher