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 11,688.22 -0.47 92,216 1,903,251.62 11,743.43 11,444.93 6,332,308,802 0.00 -5.44 3.77
Feb 25, 2020 11,743.43 -3.21 104,170 1,568,629.94 12,266.85 11,743.43 6,362,215,917 -7.91 -4.99 4.26
Feb 24, 2020 12,132.36 -2.65 165,151 2,024,159.38 12,462.98 11,996.84 6,572,927,435 -4.86 -1.85 7.71
Feb 21, 2020 12,462.98 -0.51 101,997 2,696,245.22 12,527.47 12,383.24 6,752,047,461 -2.27 0.83 10.64
Feb 20, 2020 12,527.47 -1.76 75,338 2,050,873.57 12,752.1 12,472.83 6,786,987,302 -1.76 1.35 11.22
Feb 19, 2020 12,752.1 0.14 43,213 469,490.36 12,822.44 12,679.07 6,908,684,679 0.00 3.17 13.21
Feb 18, 2020 12,734.38 -0.16 8,574 159,668.32 12,801.79 12,680.83 6,899,084,023 2.80 3.02 13.05
Feb 17, 2020 12,754.31 -0.10 19,784 260,840.78 12,828.11 12,667.6 6,909,877,623 2.96 3.18 13.23
Feb 14, 2020 12,767.67 0.41 46,652 694,632.94 12,918.04 12,687.87 6,917,119,802 3.07 3.29 13.35
Feb 13, 2020 12,715.38 2.64 139,330 2,588,535.76 13,004.12 12,387.86 6,888,789,238 2.64 2.87 12.88
Feb 12, 2020 12,387.86 -0.10 30,925 262,815.44 12,494.13 12,387.01 6,711,347,650 0.00 0.22 9.98
Feb 11, 2020 12,400.31 0.70 73,313 442,425.94 12,513.38 12,280.61 6,718,095,065 -0.05 0.32 10.09
Feb 10, 2020 12,313.8 0.32 32,436 557,905.87 12,321.83 12,195.51 6,671,224,282 -0.74 -0.38 9.32
Feb 7, 2020 12,274.21 -1.33 51,000 653,494.62 12,503.27 12,274.21 6,649,779,626 -1.06 -0.70 8.97
Feb 6, 2020 12,440.27 0.28 40,131 578,813.16 12,505.51 12,398.38 6,739,745,398 0.28 0.64 10.44
Feb 5, 2020 12,405.96 0.22 34,152 280,410.31 12,513.24 12,360.39 6,721,154,568 0.00 0.37 10.14
Feb 4, 2020 12,378.83 0.72 54,947 613,312.26 12,415.19 12,290.94 6,706,457,028 1.09 0.15 9.90
Feb 3, 2020 12,290.94 -0.56 56,368 1,260,298.5 12,360.68 12,242.01 6,658,841,549 0.37 -0.56 9.12
Jan 31, 2020 12,360.68 0.19 55,414 1,004,524.14 12,403.45 12,298.14 6,696,624,445 0.94 9.74 9.74
Jan 30, 2020 12,337.08 0.75 56,837 988,131.83 12,360.26 12,217.13 6,683,839,898 0.75 9.53 9.53
Jan 29, 2020 12,245.56 -0.39 55,930 210,684.91 12,310.04 12,215.83 6,634,255,748 0.00 8.71 8.71
Jan 28, 2020 12,293.4 0.81 66,481 861,703.71 12,293.4 12,172.27 6,660,173,503 1.28 9.14 9.14
Jan 27, 2020 12,195.08 -0.85 31,617 399,977.08 12,310.44 12,180.33 6,606,904,893 0.47 8.27 8.27
Jan 24, 2020 12,299.06 0.87 69,880 932,171.71 12,378.41 12,193.1 6,663,239,426 1.33 9.19 9.19
Jan 23, 2020 12,193.1 0.45 42,856 382,067.86 12,193.1 12,108.2 6,605,833,054 0.45 8.25 8.25
Jan 22, 2020 12,138.19 -0.50 86,944 623,458.3 12,198.69 12,075.98 6,576,087,876 0.00 7.76 7.76
Jan 21, 2020 12,198.69 0.01 140,695 1,527,919.95 12,198.69 12,027.55 6,608,862,556 1.55 8.30 8.30
Jan 20, 2020 12,197.43 0.71 84,523 1,034,915.74 12,197.43 11,953.01 6,608,182,004 1.54 8.29 8.29

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher