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, 2020 8,116.16 0.26 36,536 61,385.41 8,139.33 7,793.61 43,933,583 0.00 -9.20 -8.45
Feb 25, 2020 8,094.75 -0.68 51,772 90,408.64 8,353.33 7,933.54 43,817,656 -7.34 -9.44 -8.69
Feb 24, 2020 8,150.37 -5.99 49,295 86,830.54 8,669.28 7,989.16 44,118,744 -6.70 -8.82 -8.06
Feb 21, 2020 8,669.28 -1.33 18,402 33,760.33 8,823.08 8,622.95 46,927,654 -0.76 -3.02 -2.21
Feb 20, 2020 8,786.05 0.57 22,432 41,267.35 8,798.97 8,613.66 47,559,715 0.57 -1.71 -0.89
Feb 19, 2020 8,735.94 -0.17 27,272 50,285.01 8,884.22 8,682.21 47,288,512 0.00 -2.27 -1.45
Feb 18, 2020 8,750.76 -0.92 22,374 43,052.84 8,906.45 8,721.13 47,368,702 -1.51 -2.10 -1.29
Feb 17, 2020 8,832.37 -0.15 27,385 50,286.05 8,862 8,786.05 47,810,497 -0.59 -1.19 -0.37
Feb 14, 2020 8,845.3 0.33 16,294 31,284.8 8,899.98 8,776.75 47,880,477 -0.45 -1.05 -0.22
Feb 13, 2020 8,816.62 -0.77 12,643 24,016.88 8,907.39 8,786.05 47,725,202 -0.77 -1.37 -0.54
Feb 12, 2020 8,885.17 -0.20 11,918 22,513.92 8,939.85 8,776.75 48,096,270 0.00 -0.60 0.23
Feb 11, 2020 8,902.81 -0.04 45,355 83,230.64 8,991.7 8,824.97 48,191,776 0.19 -0.40 0.43
Feb 10, 2020 8,906.45 0.42 19,349 37,037.72 8,954.66 8,831.43 48,211,450 0.23 -0.36 0.47
Feb 7, 2020 8,869.41 -0.07 13,855 27,055.09 8,915.74 8,785.1 48,010,974 -0.19 -0.78 0.05
Feb 6, 2020 8,875.87 -0.12 17,539 33,735.1 9,000.99 8,782.27 48,045,964 -0.12 -0.71 0.12
Feb 5, 2020 8,886.11 -0.16 30,679 58,816.41 8,930.55 8,805.44 48,101,375 0.00 -0.59 0.24
Feb 4, 2020 8,899.98 1.43 19,995 37,964.45 8,961.12 8,748.07 48,176,460 -2.47 -0.44 0.40
Feb 3, 2020 8,774.87 -1.84 28,959 55,783.94 8,938.9 8,690.56 47,499,199 -3.84 -1.83 -1.01
Jan 31, 2020 8,938.9 -1.46 30,201 58,785.54 9,101.05 8,875.87 48,387,147 -2.04 0.84 0.84
Jan 30, 2020 9,071.43 -0.59 39,462 76,032.15 9,125.16 8,891.63 49,104,504 -0.59 2.33 2.33
Jan 29, 2020 9,125.16 -0.34 34,951 69,611.42 9,227.11 9,030.62 49,395,381 0.00 2.94 2.94
Jan 28, 2020 9,156.68 -0.52 21,743 41,572.82 9,219.71 9,056.61 49,565,973 0.51 3.29 3.29
Jan 27, 2020 9,204.89 -1.08 37,240 73,938.89 9,304.96 9,002.88 49,826,966 1.04 3.84 3.84
Jan 24, 2020 9,304.96 0.92 38,434 77,421.6 9,353.17 9,204.89 50,368,625 2.14 4.96 4.96
Jan 23, 2020 9,219.71 1.20 28,954 56,410.58 9,219.71 9,080.72 49,907,156 1.20 4.00 4.00
Jan 22, 2020 9,110.35 -0.87 40,708 79,549.27 9,264.15 9,110.35 49,315,191 0.00 2.77 2.77
Jan 21, 2020 9,190.08 -0.68 54,157 107,289.76 9,253.11 9,043.68 49,746,775 -1.98 3.67 3.67
Jan 20, 2020 9,253.11 0.18 24,056 47,592.95 9,292.03 9,190.08 50,087,959 -1.30 4.38 4.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher