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 2,916.6 -0.45 1,893,841 858,126.92 2,929.91 2,905.39 513,208,241 -1.26 2.51 -3.67
Feb 25, 2021 2,929.91 0.35 1,237,041 577,900.06 2,935.68 2,914.28 515,551,061 -0.81 2.97 -3.23
Feb 24, 2021 2,919.63 0.66 1,057,007 600,326.11 2,930.6 2,900.41 513,742,515 -1.16 2.61 -3.57
Feb 23, 2021 2,900.41 -1.33 3,072,135 798,649.54 2,960.09 2,900.41 510,360,698 -1.81 1.94 -4.21
Feb 22, 2021 2,939.56 -0.48 1,915,455 991,630.02 2,960.3 2,937.08 517,249,001 -0.48 3.31 -2.91
Feb 19, 2021 2,953.77 0.01 2,428,709 821,969.11 2,965.13 2,936.35 519,748,732 0.37 3.81 -2.44
Feb 18, 2021 2,953.45 -0.57 1,486,180 928,940.51 2,978.98 2,943.42 519,692,319 0.35 3.80 -2.45
Feb 17, 2021 2,970.27 -0.28 3,185,178 1,514,324.95 2,986.16 2,954.08 522,653,157 0.93 4.39 -1.90
Feb 16, 2021 2,978.65 0.17 2,403,805 797,608.06 2,993.1 2,963.04 524,127,710 1.21 4.69 -1.62
Feb 15, 2021 2,973.73 1.04 4,243,165 1,229,183.43 2,978.15 2,943.02 523,260,665 1.04 4.51 -1.79
Feb 12, 2021 2,943.02 0.63 2,538,335 697,211.37 2,948.27 2,922.22 517,857,583 3.10 3.43 -2.80
Feb 11, 2021 2,924.45 1.34 2,039,935 1,344,527.89 2,935.44 2,885.83 514,590,567 2.45 2.78 -3.41
Feb 10, 2021 2,885.83 1.00 2,462,589 762,565.26 2,886.96 2,857.14 507,793,897 1.10 1.42 -4.69
Feb 9, 2021 2,857.14 -1.71 3,186,003 1,120,494.56 2,918.27 2,854.5 502,745,493 0.09 0.42 -5.64
Feb 8, 2021 2,906.79 1.83 3,944,091 1,576,326.91 2,908.31 2,854.43 511,482,046 1.83 2.16 -4.00
Feb 5, 2021 2,854.43 0.41 1,689,102 614,165.91 2,871.05 2,842.89 502,269,017 0.19 0.32 -5.73
Feb 4, 2021 2,842.89 -0.75 815,657 462,155.88 2,868.74 2,827.48 500,237,827 -0.22 -0.09 -6.11
Feb 3, 2021 2,864.44 -0.25 1,257,263 675,549.81 2,886.78 2,848.66 504,031,190 0.54 0.67 -5.39
Feb 2, 2021 2,871.64 0.93 2,326,566 832,666.28 2,888.27 2,845.31 505,298,364 0.79 0.93 -5.16
Feb 1, 2021 2,845.31 -0.13 1,429,596 590,034.38 2,871.09 2,842.22 500,663,984 -0.13 0.00 -6.03
Jan 29, 2021 2,849.15 -0.87 2,648,546 774,342.53 2,876.08 2,845.29 501,340,499 -3.98 -5.90 -5.90
Jan 28, 2021 2,874.06 1.64 3,847,305 1,300,032.8 2,875.66 2,785 505,723,975 -3.14 -5.08 -5.08
Jan 27, 2021 2,827.82 -3.12 5,332,629 1,373,913.82 2,935.31 2,827.82 497,587,317 -4.69 -6.60 -6.60
Jan 26, 2021 2,918.75 0.46 1,451,866 698,536.42 2,925.38 2,897.67 513,587,749 -1.63 -3.60 -3.60
Jan 25, 2021 2,905.34 -2.08 3,744,309 1,168,513.68 2,975.43 2,879.56 511,227,424 -2.08 -4.04 -4.04
Jan 22, 2021 2,967.12 -0.75 3,392,662 2,102,758 2,989.67 2,930.72 522,097,516 -1.06 -2.00 -2.00
Jan 21, 2021 2,989.67 -0.82 1,955,477 1,023,184.23 3,040.42 2,983.71 526,066,181 -0.31 -1.26 -1.26
Jan 20, 2021 3,014.48 0.15 2,871,939 1,010,433.41 3,038.69 3,004.26 530,432,665 0.52 -0.44 -0.44
Jan 19, 2021 3,009.92 1.30 2,576,994 1,075,723.4 3,014.41 2,970.97 529,628,944 0.37 -0.59 -0.59
Jan 18, 2021 2,971.2 -0.92 1,980,643 912,161.66 3,035.11 2,968.59 522,816,382 -0.92 -1.87 -1.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher