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 4,852.87 0.55 1,450,785 8,230,096.58 4,879.04 4,795.04 2,156,447,774 1.56 0.55 5.44
Mar 1, 2021 4,826.18 1.00 1,852,113 12,738,047.52 4,907.98 4,778.21 2,144,585,351 1.00 0.00 4.86
Feb 26, 2021 4,778.21 0.84 1,121,077 7,840,665.33 4,778.21 4,673.38 2,123,269,474 -2.84 6.55 3.81
Feb 25, 2021 4,738.28 0.41 1,116,977 7,876,772.17 4,795.51 4,698.98 2,105,528,416 -3.65 5.66 2.95
Feb 24, 2021 4,718.76 -0.59 1,061,370 8,439,825.65 4,838.11 4,659.74 2,096,852,784 -4.05 5.22 2.52
Feb 23, 2021 4,746.62 -4.09 1,802,470 16,586,658.18 4,972.06 4,743.07 2,109,231,057 -3.49 5.85 3.13
Feb 22, 2021 4,949.28 0.64 2,426,124 23,256,778.31 4,986.96 4,856.13 2,199,286,514 0.64 10.37 7.53
Feb 19, 2021 4,918.03 -1.45 2,577,101 27,308,939.81 5,079.15 4,877.43 2,185,403,821 2.92 9.67 6.85
Feb 18, 2021 4,990.55 1.21 1,544,497 13,366,033.31 5,025.38 4,930.86 2,217,628,313 4.43 11.29 8.43
Feb 17, 2021 4,930.86 0.58 1,294,483 11,269,423.89 4,982.05 4,894.17 2,191,102,632 3.19 9.95 7.13
Feb 16, 2021 4,902.59 -0.18 791,939 6,364,913.77 4,978.14 4,892.85 2,178,539,491 2.59 9.32 6.52
Feb 15, 2021 4,911.24 2.78 1,063,534 6,445,526.85 4,932.32 4,778.62 2,182,383,016 2.78 9.52 6.70
Feb 12, 2021 4,778.62 -0.26 528,938 3,791,377.04 4,829.93 4,763.6 2,123,453,694 4.56 6.56 3.82
Feb 11, 2021 4,791.26 1.93 1,220,419 9,215,534.39 4,859.61 4,700.61 2,129,069,770 4.84 6.84 4.10
Feb 10, 2021 4,700.61 3.00 1,623,507 11,253,783.97 4,727.53 4,563.71 2,088,787,808 2.86 4.82 2.13
Feb 9, 2021 4,563.71 -2.12 994,084 7,546,950.22 4,672.04 4,562.33 2,027,953,003 -0.14 1.77 -0.85
Feb 8, 2021 4,662.7 2.03 974,475 7,181,150.76 4,700.91 4,570.1 2,071,941,039 2.03 3.97 1.30
Feb 5, 2021 4,570.1 0.50 527,960 4,349,233.94 4,602.21 4,547.15 2,030,793,141 1.68 1.91 -0.71
Feb 4, 2021 4,547.15 -0.22 579,608 4,512,286.66 4,608.2 4,537.51 2,020,597,306 1.17 1.40 -1.21
Feb 3, 2021 4,557.31 0.95 626,697 4,563,165.6 4,593.29 4,514.2 2,025,111,538 1.40 1.62 -0.99
Feb 2, 2021 4,514.2 0.66 1,104,580 8,476,405.37 4,585.47 4,474.55 2,005,954,602 0.44 0.66 -1.92
Feb 1, 2021 4,484.46 -0.22 1,078,074 7,720,208.72 4,551.24 4,468.81 1,992,737,377 -0.22 0.00 -2.57
Jan 29, 2021 4,494.54 1.57 1,357,462 9,354,499.77 4,527.87 4,369.49 1,997,219,755 -0.52 -2.35 -2.35
Jan 28, 2021 4,425.12 0.65 1,401,877 8,730,185.07 4,430.48 4,264.97 1,966,369,082 -2.05 -3.86 -3.86
Jan 27, 2021 4,396.37 -1.98 1,599,818 10,104,420.43 4,550.45 4,362.46 1,953,592,382 -2.69 -4.48 -4.48
Jan 26, 2021 4,485.23 1.08 675,282 4,019,245.19 4,546.81 4,419.46 1,993,079,599 -0.72 -2.55 -2.55
Jan 25, 2021 4,437.44 -1.78 1,421,016 8,835,606.89 4,539.27 4,377.07 1,971,846,042 -1.78 -3.59 -3.59
Jan 22, 2021 4,517.87 -2.21 1,098,321 6,684,120.13 4,620.05 4,478.43 2,007,583,739 -0.76 -1.84 -1.84
Jan 21, 2021 4,620.05 0.36 722,872 4,329,685.52 4,650.49 4,582.47 2,052,989,552 1.48 0.38 0.38
Jan 20, 2021 4,603.7 0.09 677,622 4,582,446.15 4,647.16 4,570.14 2,045,725,256 1.12 0.02 0.02

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher