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 1, 2024 4,160.87 0.43 2,296,872 26,636,633.69 4,164.39 4,134.27 3,804,421,635 1.91 0.00 10.33
Feb 29, 2024 4,143.19 1.18 4,217,029 58,846,581.76 4,143.51 4,092.61 3,788,256,501 1.47 5.01 9.86
Feb 28, 2024 4,094.88 -0.31 2,198,558 23,339,116.11 4,124.45 4,048.88 3,744,076,048 0.29 3.78 8.58
Feb 27, 2024 4,107.68 0.35 2,118,136 26,771,603.93 4,113.02 4,083.09 3,755,784,095 0.60 4.11 8.92
Feb 26, 2024 4,093.54 0.26 1,515,713 17,775,027.86 4,099.7 4,074.19 3,742,851,774 0.26 3.75 8.54
Feb 23, 2024 4,083 -0.48 2,042,362 22,845,047.71 4,115.26 4,079.64 3,733,214,978 0.07 3.48 8.26
Feb 22, 2024 4,102.73 -0.31 2,276,347 26,407,786.23 4,156.41 4,102.73 3,751,253,756 0.55 3.98 8.79
Feb 21, 2024 4,115.53 -0.25 1,649,069 20,684,720.77 4,137.83 4,110.3 3,762,962,094 0.86 4.31 9.13
Feb 20, 2024 4,126.01 -0.45 2,618,564 35,049,203.46 4,156.9 4,120.79 3,772,547,817 1.12 4.57 9.40
Feb 19, 2024 4,144.53 1.58 2,189,797 23,666,477.98 4,150.93 4,077.64 3,789,478,936 1.58 5.04 9.89
Feb 16, 2024 4,080.26 0.42 1,722,393 22,981,993.92 4,096.91 4,063.27 3,730,713,709 -1.03 3.41 8.19
Feb 15, 2024 4,063.27 -0.41 1,721,776 21,335,462.35 4,097.69 4,048.64 3,715,180,877 -1.44 2.98 7.74
Feb 14, 2024 4,080.15 0.65 1,853,561 20,995,273.6 4,080.15 4,031.94 3,730,613,789 -1.03 3.41 8.19
Feb 13, 2024 4,053.95 -1.44 1,886,560 20,506,510.53 4,113.06 4,050.46 3,706,655,916 -1.67 2.75 7.49
Feb 12, 2024 4,113.06 -0.24 1,689,811 16,849,003.74 4,134.33 4,097.8 3,760,700,211 -0.24 4.24 9.06
Feb 9, 2024 4,122.77 0.29 2,824,734 30,145,216.97 4,145.26 4,110.98 3,769,577,310 3.98 4.49 9.32
Feb 8, 2024 4,110.98 1.51 3,685,638 47,231,283.73 4,111.43 4,045.02 3,758,805,713 3.68 4.19 9.00
Feb 7, 2024 4,049.91 0.81 2,448,145 31,173,848.69 4,051.27 3,998.16 3,702,959,530 2.14 2.64 7.39
Feb 6, 2024 4,017.52 0.71 3,437,427 44,978,449.28 4,020.58 3,979.04 3,673,348,747 1.32 1.82 6.53
Feb 5, 2024 3,989.32 0.61 2,748,118 30,338,894.33 3,992.25 3,958.27 3,647,564,097 0.61 1.11 5.78
Feb 2, 2024 3,965.11 0.49 2,450,813 28,785,914.3 3,982.94 3,945.63 3,625,423,836 0.22 0.49 5.14
Feb 1, 2024 3,945.63 0.47 2,434,910 32,393,516.43 3,945.63 3,917.05 3,607,614,819 -0.28 0.00 4.62
Jan 31, 2024 3,927.13 0.22 2,277,522 28,587,504.48 3,959.47 3,918.34 3,590,700,015 -0.74 4.13 4.13
Jan 30, 2024 3,918.66 -0.32 1,632,760 19,466,025.63 3,937.85 3,918.66 3,582,954,118 -0.96 3.91 3.91
Jan 29, 2024 3,931.18 -0.64 1,915,991 20,354,795.15 3,962.28 3,925.79 3,594,400,909 -0.64 4.24 4.24
Jan 26, 2024 3,956.58 0.73 2,228,887 22,038,751.32 3,956.58 3,915.19 3,617,632,728 3.40 4.91 4.91
Jan 25, 2024 3,927.9 -0.42 2,044,184 24,905,595.41 3,962.16 3,906.45 3,591,407,444 2.65 4.15 4.15
Jan 24, 2024 3,944.52 1.11 2,184,816 26,952,781.66 3,951.18 3,901.33 3,606,604,495 3.08 4.59 4.59
Jan 23, 2024 3,901.33 0.75 2,127,169 26,314,682.48 3,911.99 3,864.37 3,567,109,017 1.95 3.45 3.45
Jan 22, 2024 3,872.26 1.19 1,793,278 22,149,507.64 3,873.3 3,819.33 3,540,529,598 1.19 2.67 2.67

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher