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 23, 2024 11,963.4 -0.65 8,065,251 1,440,085.55 12,100.44 11,725.84 576,124,935 -9.89 -3.32 27.92
Feb 22, 2024 12,042.1 -4.38 24,960,810 4,010,998.03 12,593.55 11,933.41 579,914,788 -9.29 -2.68 28.76
Feb 21, 2024 12,593.55 -2.11 6,851,036 1,342,191.81 12,864.59 12,564.63 606,471,526 -5.14 1.78 34.66
Feb 20, 2024 12,864.59 -1.35 6,667,082 1,187,693.19 13,325.84 12,783.66 619,523,848 -3.10 3.97 37.56
Feb 19, 2024 13,041.12 -1.77 2,525,423 662,826.05 13,275.77 12,989.09 628,025,256 -1.77 5.39 39.45
Feb 16, 2024 13,275.77 0.10 8,321,239 2,045,404.11 13,669.28 13,093.6 639,325,459 2.30 7.29 41.95
Feb 15, 2024 13,262.95 6.04 10,299,370 2,675,066.37 13,296.99 12,485.05 638,707,769 2.21 7.19 41.82
Feb 14, 2024 12,507.81 -1.10 6,426,980 2,029,557.29 12,751.53 12,403.03 602,342,218 -3.61 1.08 33.74
Feb 13, 2024 12,647.32 -1.18 3,459,646 1,221,496.93 12,798.01 12,552.69 609,060,784 -2.54 2.21 35.23
Feb 12, 2024 12,798.01 -1.38 5,184,659 1,416,929.2 13,024.8 12,770.43 616,317,548 -1.38 3.43 36.85
Feb 9, 2024 12,976.69 -0.16 6,170,924 1,983,707.8 13,107.89 12,784.19 624,922,411 -0.14 4.87 38.76
Feb 8, 2024 12,997.21 -3.43 9,811,200 1,713,118.43 13,540.47 12,938.52 625,910,706 0.01 5.04 38.98
Feb 7, 2024 13,458.69 -0.81 12,551,819 3,002,754.59 13,771.79 12,918.83 648,134,105 3.57 8.77 43.91
Feb 6, 2024 13,568 0.33 18,093,317 4,486,765.97 13,974.15 13,210.52 653,398,127 4.41 9.65 45.08
Feb 5, 2024 13,523.96 4.07 16,666,219 3,783,948.92 13,668.78 12,995.28 651,277,283 4.07 9.30 44.61
Feb 2, 2024 12,995.28 5.02 13,306,831 2,810,300.43 13,046.99 12,373.66 625,817,829 12.86 5.02 38.96
Feb 1, 2024 12,373.66 -0.71 9,952,598 1,723,719.31 12,579.33 12,222.57 595,881,906 7.47 0.00 32.31
Jan 31, 2024 12,462.35 -2.63 58,362,639 9,640,396.58 13,526.97 12,137.35 600,153,010 8.24 33.26 33.26
Jan 30, 2024 12,798.5 5.85 10,072,932 3,592,299.6 12,827.83 12,091.69 616,341,120 11.16 36.85 36.85
Jan 29, 2024 12,091.69 5.02 19,553,675 3,575,129.56 12,145.67 11,514.03 582,303,019 5.02 29.29 29.29
Jan 26, 2024 11,514.03 4.88 16,600,531 3,598,096.5 11,579.88 10,978.63 554,484,477 17.17 23.12 23.12
Jan 25, 2024 10,978.63 2.44 27,397,633 3,151,327.16 11,107.6 10,612.85 528,701,199 11.72 17.39 17.39
Jan 24, 2024 10,717.21 3.48 21,618,945 2,436,507.24 10,796.02 10,356.47 516,111,905 9.06 14.60 14.60
Jan 23, 2024 10,356.47 0.99 27,919,636 3,514,848.33 10,701.55 10,211.03 498,739,754 5.39 10.74 10.74
Jan 22, 2024 10,255 4.36 10,092,784 1,796,307.67 10,282.99 9,826.81 493,853,066 4.36 9.65 9.65
Jan 19, 2024 9,826.81 2.64 19,864,870 1,751,009.23 9,908.72 9,570.75 473,232,638 3.97 5.08 5.08
Jan 18, 2024 9,574.5 0.91 6,334,648 518,168.92 9,626.35 9,487.75 461,081,938 1.30 2.38 2.38
Jan 17, 2024 9,487.75 -0.13 2,816,616 583,817.38 9,576.78 9,384.1 456,904,342 0.39 1.45 1.45
Jan 16, 2024 9,500.44 -0.10 4,032,316 857,506.55 9,618.1 9,449.4 457,515,732 0.52 1.59 1.59
Jan 15, 2024 9,510.28 0.62 4,491,593 920,492.89 9,564.82 9,419.55 457,989,172 0.62 1.69 1.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher