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 1,374.02 1.80 43,652,196 76,850,371.9 1,375.76 1,348.36 15,602,954,152 3.11 1.80 0.99
Mar 1, 2021 1,349.74 1.29 33,897,126 72,041,735.26 1,363.27 1,332.56 15,327,230,553 1.29 0.00 -0.79
Feb 26, 2021 1,332.56 0.63 37,327,348 84,544,486.75 1,333.11 1,307.66 15,132,186,580 1.40 5.69 -2.05
Feb 25, 2021 1,324.24 1.63 27,530,323 68,299,019.13 1,325.31 1,303 15,037,645,770 0.77 5.03 -2.67
Feb 24, 2021 1,303 0.17 21,687,395 54,661,891.47 1,322.07 1,300.84 14,796,469,615 -0.85 3.34 -4.23
Feb 23, 2021 1,300.84 -1.08 25,700,826 67,851,318.78 1,326.77 1,298.95 14,771,984,844 -1.01 3.17 -4.39
Feb 22, 2021 1,315.08 0.07 19,965,471 56,555,964.63 1,326.45 1,303.93 14,933,665,035 0.07 4.30 -3.34
Feb 19, 2021 1,314.13 -0.10 21,497,522 69,949,144.57 1,328.55 1,313.61 14,921,970,390 0.69 4.23 -3.41
Feb 18, 2021 1,315.49 -0.83 25,010,428 62,133,919.44 1,337.08 1,315.49 14,937,354,301 0.79 4.34 -3.31
Feb 17, 2021 1,326.45 -0.90 26,213,787 66,782,295.57 1,339.63 1,320.66 15,061,838,888 1.63 5.20 -2.50
Feb 16, 2021 1,338.5 -0.06 21,808,916 44,939,757.52 1,352 1,336.09 15,198,689,269 2.55 6.16 -1.62
Feb 15, 2021 1,339.28 2.61 30,915,755 51,014,081.25 1,340.71 1,305.17 15,207,565,774 2.61 6.22 -1.56
Feb 12, 2021 1,305.17 0.22 19,904,420 37,643,729.68 1,309.67 1,299.73 14,820,177,586 1.50 3.52 -4.07
Feb 11, 2021 1,302.29 1.51 31,087,822 73,713,086.32 1,310.73 1,282.87 14,787,450,901 1.28 3.29 -4.28
Feb 10, 2021 1,282.87 0.79 29,476,146 56,103,308.93 1,289.05 1,267.97 14,566,966,714 -0.23 1.75 -5.71
Feb 9, 2021 1,272.86 -2.72 25,736,854 52,436,659.77 1,308.39 1,272.86 14,453,307,011 -1.01 0.95 -6.44
Feb 8, 2021 1,308.39 1.75 21,620,992 54,029,572.68 1,313.5 1,285.84 14,856,795,338 1.75 3.77 -3.83
Feb 5, 2021 1,285.84 0.50 19,143,227 42,814,058.06 1,295.9 1,279.42 14,600,718,042 2.02 1.98 -5.49
Feb 4, 2021 1,279.42 -0.46 12,652,669 33,120,599.44 1,288.58 1,272.89 14,527,750,623 1.51 1.47 -5.96
Feb 3, 2021 1,285.39 0.49 22,420,393 47,013,556.5 1,291.15 1,276.51 14,595,563,328 1.98 1.95 -5.52
Feb 2, 2021 1,279.1 1.45 26,957,189 68,180,866.5 1,294.77 1,260.83 14,524,207,081 1.49 1.45 -5.98
Feb 1, 2021 1,260.83 0.04 17,832,341 43,699,168.8 1,270.59 1,252 14,316,676,837 0.04 0.00 -7.33
Jan 29, 2021 1,260.38 -0.63 29,277,885 69,074,922.93 1,274.15 1,248.23 14,311,621,058 -3.79 -7.36 -7.36
Jan 28, 2021 1,268.43 1.45 61,678,281 96,981,085.12 1,271.4 1,220.96 14,403,049,363 -3.17 -6.77 -6.77
Jan 27, 2021 1,250.33 -2.77 41,795,578 73,899,396.8 1,294.24 1,245.5 14,197,514,285 -4.56 -8.10 -8.10
Jan 26, 2021 1,286 0.34 23,469,400 47,305,891.68 1,299.25 1,280.97 14,602,545,806 -1.83 -5.48 -5.48
Jan 25, 2021 1,281.68 -2.16 41,110,709 71,896,026.34 1,311.49 1,270.72 14,552,614,168 -2.16 -5.79 -5.79
Jan 22, 2021 1,310.02 -2.23 31,900,761 69,189,743.83 1,339.94 1,302.05 14,874,962,145 -1.41 -3.71 -3.71
Jan 21, 2021 1,339.94 -0.50 23,864,903 53,094,315.55 1,360.24 1,338.63 15,214,782,497 0.84 -1.51 -1.51

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher