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 792.38 0.63 37,327,348 84,544,486.75 792.71 777.57 15,132,186,580 1.40 5.69 -2.05
Feb 25, 2021 787.43 1.63 27,530,323 68,299,019.13 788.07 774.8 15,037,645,770 0.77 5.03 -2.67
Feb 24, 2021 774.8 0.17 21,687,395 54,661,891.47 786.14 773.52 14,796,469,615 -0.85 3.34 -4.23
Feb 23, 2021 773.52 -1.08 25,700,826 67,851,318.78 788.94 772.4 14,771,984,844 -1.01 3.17 -4.38
Feb 22, 2021 781.99 0.07 19,965,471 56,555,964.63 788.75 775.35 14,933,665,035 0.07 4.30 -3.34
Feb 19, 2021 781.42 -0.10 21,497,522 69,949,144.57 790 781.11 14,921,970,390 0.69 4.23 -3.41
Feb 18, 2021 782.23 -0.83 25,010,428 62,133,919.44 795.07 782.23 14,937,354,301 0.79 4.33 -3.31
Feb 17, 2021 788.75 -0.90 26,213,787 66,782,295.57 796.58 785.31 15,061,838,888 1.63 5.20 -2.50
Feb 16, 2021 795.91 -0.06 21,808,916 44,939,757.52 803.94 794.48 15,198,689,269 2.55 6.16 -1.62
Feb 15, 2021 796.38 2.61 30,915,755 51,014,081.25 797.23 776.09 15,207,565,774 2.61 6.22 -1.56
Feb 12, 2021 776.09 0.22 19,904,420 37,643,729.68 778.77 772.86 14,820,177,586 1.50 3.52 -4.07
Feb 11, 2021 774.38 1.51 31,087,822 73,713,086.32 779.4 762.83 14,787,450,901 1.28 3.29 -4.28
Feb 10, 2021 762.83 0.79 29,476,146 56,103,308.93 766.51 753.97 14,566,966,714 -0.23 1.75 -5.71
Feb 9, 2021 756.88 -2.72 25,736,854 52,436,659.77 778.01 756.88 14,453,307,011 -1.01 0.95 -6.44
Feb 8, 2021 778.01 1.75 21,620,992 54,029,572.68 781.05 764.6 14,856,795,338 1.75 3.77 -3.83
Feb 5, 2021 764.6 0.50 19,143,227 42,814,058.06 770.58 760.78 14,600,718,042 2.02 1.98 -5.49
Feb 4, 2021 760.78 -0.46 12,652,669 33,120,599.44 766.23 756.9 14,527,750,623 1.51 1.47 -5.96
Feb 3, 2021 764.33 0.49 22,420,393 47,013,556.5 767.75 759.05 14,595,563,328 1.98 1.95 -5.52
Feb 2, 2021 760.59 1.45 26,957,189 68,180,866.5 769.91 749.73 14,524,207,081 1.49 1.45 -5.98
Feb 1, 2021 749.73 0.04 17,832,341 43,699,168.8 755.53 744.48 14,316,676,837 0.04 0.00 -7.33
Jan 29, 2021 749.46 -0.64 29,277,885 69,074,922.93 757.65 742.24 14,311,621,058 -3.79 -7.36 -7.36
Jan 28, 2021 754.25 1.45 61,678,281 96,981,085.12 756.01 726.02 14,403,049,363 -3.17 -6.77 -6.77
Jan 27, 2021 743.49 -2.77 41,795,578 73,899,396.8 769.59 740.61 14,197,514,285 -4.56 -8.10 -8.10
Jan 26, 2021 764.7 0.34 23,469,400 47,305,891.68 772.57 761.7 14,602,545,806 -1.83 -5.47 -5.47
Jan 25, 2021 762.13 -2.16 41,110,709 71,896,026.34 779.85 755.61 14,552,614,168 -2.16 -5.79 -5.79
Jan 22, 2021 778.98 -2.23 31,900,761 69,189,743.83 796.77 774.24 14,874,962,145 -1.41 -3.71 -3.71
Jan 21, 2021 796.77 -0.50 23,864,903 53,094,315.55 808.84 795.99 15,214,782,497 0.84 -1.51 -1.51
Jan 20, 2021 800.76 0.10 24,527,639 51,987,836.88 806.74 796.12 15,290,996,771 1.34 -1.02 -1.02
Jan 19, 2021 799.97 1.55 25,718,171 53,419,481.29 803.97 787.76 15,275,790,839 1.24 -1.11 -1.11
Jan 18, 2021 787.76 -0.30 14,186,637 29,439,699.18 794.58 787.25 15,042,711,829 -0.30 -2.62 -2.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher