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, 2024 1,641.14 1.05 21,855,922 97,296,056.05 1,643.01 1,624.12 41,193,589,771 1.05 1.05 11.51
Mar 1, 2024 1,624.12 -0.25 15,618,382 81,780,355.47 1,630.9 1,621.97 40,766,537,529 0.58 0.00 10.35
Feb 29, 2024 1,628.18 1.25 30,357,090 172,964,491.21 1,628.19 1,608 40,868,347,420 0.83 3.12 10.63
Feb 28, 2024 1,608 -0.37 17,503,355 86,119,907.35 1,617.34 1,595.79 40,361,884,615 -0.42 1.84 9.26
Feb 27, 2024 1,613.93 -0.02 16,416,335 79,387,093.39 1,619.51 1,606.31 40,510,748,149 -0.05 2.22 9.66
Feb 26, 2024 1,614.24 -0.03 13,030,922 62,884,028.46 1,616.86 1,611.46 40,518,416,252 -0.03 2.24 9.68
Feb 23, 2024 1,614.76 -0.43 27,060,520 104,171,065.21 1,626.03 1,613.07 40,531,463,154 0.48 2.27 9.72
Feb 22, 2024 1,621.72 -0.06 20,168,510 99,925,995.48 1,634.83 1,619.14 40,706,254,533 0.92 2.71 10.19
Feb 21, 2024 1,622.75 -0.44 29,801,697 109,495,165.83 1,629.85 1,616.17 40,732,206,909 0.98 2.78 10.26
Feb 20, 2024 1,629.85 0.06 17,137,087 103,796,178.88 1,631.34 1,622.12 40,910,353,607 1.42 3.23 10.74
Feb 19, 2024 1,628.9 1.36 14,656,358 71,864,878.55 1,629.29 1,603.88 40,886,445,675 1.36 3.17 10.68
Feb 16, 2024 1,607.01 0.05 18,138,546 90,054,229.79 1,619.62 1,602.15 40,337,033,536 0.27 1.78 9.19
Feb 15, 2024 1,606.15 -0.29 20,491,929 97,238,334.57 1,620.84 1,598.87 40,315,481,561 0.22 1.72 9.13
Feb 14, 2024 1,610.81 1.63 24,809,071 106,739,828.21 1,611.96 1,582.17 40,432,368,773 0.51 2.02 9.45
Feb 13, 2024 1,584.98 -0.73 22,319,770 100,266,955.72 1,598.76 1,583.24 39,783,913,214 -1.10 0.38 7.69
Feb 12, 2024 1,596.69 -0.37 14,456,206 62,874,147.46 1,611 1,591.66 40,076,207,606 -0.37 1.13 8.49
Feb 9, 2024 1,602.67 -0.25 17,425,329 84,430,407.48 1,615.71 1,602.34 40,226,422,782 0.94 1.50 8.89
Feb 8, 2024 1,606.75 0.47 21,160,327 114,166,529.89 1,609.05 1,589.59 40,328,907,576 1.19 1.76 9.17
Feb 7, 2024 1,599.2 -0.75 24,129,467 134,998,379.13 1,615.21 1,584.08 40,139,381,522 0.72 1.28 8.66
Feb 6, 2024 1,611.23 0.52 39,531,131 167,797,596.17 1,612.25 1,598.02 40,441,389,169 1.48 2.05 9.48
Feb 5, 2024 1,602.91 0.95 34,683,793 137,918,756.21 1,604.95 1,586.93 40,232,509,241 0.95 1.52 8.91
Feb 2, 2024 1,587.81 0.56 33,465,862 130,550,789.31 1,596.98 1,578.92 39,853,517,262 1.94 0.56 7.88
Feb 1, 2024 1,578.92 0.94 36,484,823 146,452,902.15 1,578.92 1,559.27 39,630,375,632 1.37 0.00 7.28
Jan 31, 2024 1,564.15 0.99 33,167,818 131,318,040.67 1,578.4 1,548.79 39,259,601,227 0.42 6.28 6.28
Jan 30, 2024 1,548.79 0.29 20,549,059 94,753,020.46 1,553.08 1,538.64 38,874,113,995 -0.56 5.23 5.23
Jan 29, 2024 1,544.34 -0.85 15,802,292 77,735,010.69 1,557.57 1,542.62 38,762,353,215 -0.85 4.93 4.93
Jan 26, 2024 1,557.57 0.56 15,738,774 73,904,990.44 1,557.57 1,540.46 39,094,348,070 1.49 5.83 5.83
Jan 25, 2024 1,548.87 -0.81 21,226,282 96,328,343.38 1,562.27 1,539.03 38,875,959,434 0.93 5.24 5.24
Jan 24, 2024 1,561.58 0.60 19,070,618 92,794,229.27 1,562.39 1,552.28 39,195,027,846 1.76 6.10 6.10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher