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 8,708.28 -2.87 41,865 327,825.33 9,012.66 8,667.52 330,521,060 -2.79 -2.70 -3.71
Mar 3, 2021 8,965.22 -0.17 37,175 306,820.02 8,980.92 8,805.18 340,273,070 0.07 0.18 -0.87
Mar 2, 2021 8,980.92 0.35 36,113 269,823.93 8,980.92 8,741.69 340,869,079 0.25 0.35 -0.70
Mar 1, 2021 8,949.52 -0.10 37,947 291,152.13 9,012.66 8,742.03 339,677,061 -0.10 0.00 -1.04
Feb 26, 2021 8,958.54 2.40 40,106 332,647.22 8,958.78 8,705.3 340,019,460 3.37 3.73 -0.94
Feb 25, 2021 8,748.47 2.32 73,781 545,532.35 8,875.25 8,549.76 332,046,275 0.95 1.30 -3.27
Feb 24, 2021 8,549.76 0.36 44,501 259,220.34 8,691.27 8,518.74 324,504,279 -1.35 -1.00 -5.46
Feb 23, 2021 8,518.74 -1.37 48,987 297,277.77 8,826.77 8,518.74 323,327,109 -1.70 -1.36 -5.81
Feb 22, 2021 8,636.99 -0.34 53,038 332,583.98 8,776.99 8,596.56 327,815,117 -0.34 0.01 -4.50
Feb 19, 2021 8,666.39 0.59 39,268 274,764.1 8,796 8,597.53 328,931,106 -0.66 0.35 -4.17
Feb 18, 2021 8,615.57 -0.76 43,332 309,064.42 8,827.83 8,613.32 327,002,310 -1.25 -0.24 -4.74
Feb 17, 2021 8,681.15 -1.89 146,614 1,259,407.72 8,850.55 8,665.11 329,491,138 -0.49 0.52 -4.01
Feb 16, 2021 8,848.21 2.15 206,423 1,730,595 8,848.21 8,662.21 335,831,912 1.42 2.45 -2.16
Feb 15, 2021 8,662.21 -0.71 90,776 738,167.33 8,753.72 8,634.1 328,772,249 -0.71 0.30 -4.22
Feb 12, 2021 8,724.31 1.96 46,839 294,571.1 8,790.93 8,556.38 331,129,512 1.75 1.02 -3.53
Feb 11, 2021 8,556.38 0.24 51,433 259,650.81 8,689.27 8,535.91 324,755,483 -0.21 -0.92 -5.39
Feb 10, 2021 8,535.91 -0.12 29,872 170,301.41 8,663.33 8,524.46 323,978,654 -0.45 -1.16 -5.62
Feb 9, 2021 8,546.06 -0.15 36,836 107,784.4 8,685.17 8,525.67 324,363,829 -0.33 -1.04 -5.50
Feb 8, 2021 8,558.87 -0.18 65,411 399,352.57 8,703.72 8,531.57 324,850,237 -0.18 -0.90 -5.36
Feb 5, 2021 8,574.26 -0.58 44,834 368,086.22 8,665.51 8,574.26 325,434,320 -2.43 -0.72 -5.19
Feb 4, 2021 8,624.42 -1.03 33,240 247,286.45 8,741.48 8,556.04 327,337,912 -1.86 -0.14 -4.64
Feb 3, 2021 8,714.42 0.99 52,765 296,825.39 8,773.31 8,552.45 330,753,858 -0.84 0.91 -3.64
Feb 2, 2021 8,628.97 -0.08 37,990 263,170.2 8,753.47 8,595.93 327,510,682 -1.81 -0.08 -4.59
Feb 1, 2021 8,636.2 -1.73 42,493 227,495.89 8,801.41 8,582.73 327,785,102 -1.73 0.00 -4.51
Jan 29, 2021 8,788.05 0.70 32,195 226,210.92 8,857.96 8,664.09 333,548,591 1.54 -2.83 -2.83
Jan 28, 2021 8,727.32 0.01 56,215 311,460.03 8,735.56 8,581.86 331,243,824 0.84 -3.50 -3.50
Jan 27, 2021 8,726.2 -0.39 50,938 360,415.11 8,767.21 8,667.64 331,201,049 0.83 -3.51 -3.51
Jan 26, 2021 8,760.19 1.44 14,792 91,631.45 8,787.5 8,634.14 332,491,378 1.22 -3.14 -3.14
Jan 25, 2021 8,636.14 -0.21 57,918 193,509.52 8,813.61 8,625.33 327,783,015 -0.21 -4.51 -4.51

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher