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 5,938.49 -2.35 78,269 88,325.76 6,089 5,680.57 24,792,028 0.00 -16.38 -8.04
Feb 25, 2020 6,081.68 3.62 91,907 78,515.68 6,104.62 5,748.08 25,389,834 -11.80 -14.36 -5.83
Feb 24, 2020 5,868.95 -11.61 131,152 124,939.87 6,640.01 5,761.05 24,501,702 -14.88 -17.36 -9.12
Feb 21, 2020 6,640.01 -2.23 48,325 63,598.6 6,810.47 6,640.01 27,720,739 -3.70 -6.50 2.82
Feb 20, 2020 6,791.65 -1.50 45,384 53,857.86 6,895.12 6,677.71 28,353,824 -1.50 -4.37 5.17
Feb 19, 2020 6,895.12 -0.68 54,191 62,961.2 6,998.74 6,772.26 28,785,768 0.00 -2.91 6.77
Feb 18, 2020 6,942.1 -0.67 29,536 39,182.52 7,081.91 6,882.69 28,981,924 -0.62 -2.25 7.50
Feb 17, 2020 6,989.01 0.63 95,355 149,527.33 7,131.66 6,931.39 29,177,758 0.05 -1.59 8.22
Feb 14, 2020 6,945.57 1.14 12,204 18,328.97 6,949.62 6,862.73 28,996,379 -0.57 -2.20 7.55
Feb 13, 2020 6,867.61 -1.69 46,548 62,438.08 7,004.87 6,820.57 28,670,930 -1.69 -3.30 6.34
Feb 12, 2020 6,985.49 2.58 49,755 57,373.53 6,985.49 6,810.1 29,163,038 0.00 -1.64 8.17
Feb 11, 2020 6,810.1 -0.92 33,680 39,165.21 6,916.96 6,750.87 28,430,818 -2.01 -4.11 5.45
Feb 10, 2020 6,873.35 0.12 13,460 14,763.36 6,918.23 6,819.29 28,694,874 -1.10 -3.21 6.43
Feb 7, 2020 6,865.2 0.68 23,801 32,484.75 6,915.57 6,818.84 28,660,850 -1.22 -3.33 6.31
Feb 6, 2020 6,819.07 -1.88 57,157 73,651.85 7,026.36 6,803.57 28,468,293 -1.88 -3.98 5.59
Feb 5, 2020 6,949.89 -1.09 23,741 29,823.3 7,049.18 6,941.59 29,014,440 0.00 -2.14 7.62
Feb 4, 2020 7,026.24 0.26 88,485 114,361.33 7,179.7 6,930.08 29,333,169 -2.20 -1.06 8.80
Feb 3, 2020 7,007.74 -1.32 31,706 37,050.17 7,130.27 6,866 29,255,936 -2.46 -1.32 8.51
Jan 31, 2020 7,101.65 -0.64 108,386 159,640.1 7,435.44 6,944.16 29,648,008 -1.15 9.97 9.97
Jan 30, 2020 7,147.71 -0.51 57,194 54,089.42 7,192.12 6,942.51 29,840,294 -0.51 10.68 10.68
Jan 29, 2020 7,184.48 1.36 88,673 132,351.47 7,184.48 7,004.01 29,993,778 0.00 11.25 11.25
Jan 28, 2020 7,087.93 0.39 81,914 64,984.25 7,113.81 6,971.86 29,590,741 -0.50 9.75 9.75
Jan 27, 2020 7,060.53 -0.22 174,204 85,216.02 7,177.23 6,946.72 29,476,325 -0.88 9.33 9.33
Jan 24, 2020 7,076.29 0.50 57,706 44,087.34 7,127.86 7,010.54 29,542,124 -0.66 9.57 9.57
Jan 23, 2020 7,040.99 -1.16 19,584 17,507.87 7,184.75 6,987.77 29,394,746 -1.16 9.03 9.03
Jan 22, 2020 7,123.57 1.56 84,272 106,843.02 7,302.1 7,014.44 29,739,532 0.00 10.31 10.31
Jan 21, 2020 7,014.44 1.73 135,919 122,077.68 7,016.09 6,852.39 29,283,905 0.59 8.62 8.62
Jan 20, 2020 6,895.32 -1.25 135,502 89,605.37 6,982.51 6,847.31 28,786,623 -1.12 6.77 6.77

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher