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 499.33 -0.55 5,628 8,173.03 504.83 498.64 30,153,173 0.00 0.83 -1.09
Feb 25, 2020 502.08 1.96 20,385 29,760.85 502.08 492.45 30,319,306 -0.27 1.39 -0.54
Feb 24, 2020 492.45 -1.51 17,340 24,943.77 500.02 491.08 29,737,840 -2.19 -0.56 -2.45
Feb 21, 2020 500.02 -1.76 1,150 1,672.1 508.96 500.02 30,194,706 -0.68 0.97 -0.95
Feb 20, 2020 508.96 1.09 16,786 24,831.56 508.96 503.46 30,734,639 1.09 2.78 0.82
Feb 19, 2020 503.46 1.67 17,686 25,706.2 503.46 491.77 30,402,373 0.00 1.67 -0.27
Feb 18, 2020 495.21 0.00 30 43.2 495.21 495.21 29,903,973 -0.83 0.00 -1.91
Feb 17, 2020 495.21 0.28 791 1,139.04 495.21 493.83 29,903,973 -0.83 0.00 -1.91
Feb 14, 2020 493.83 -1.64 489 702.2 502.08 493.14 29,820,907 -1.10 -0.28 -2.18
Feb 13, 2020 502.08 0.55 7,829 11,224.06 502.08 491.77 30,319,306 0.55 1.39 -0.54
Feb 12, 2020 499.33 -0.41 3,608 5,238.82 501.4 499.33 30,153,173 0.00 0.83 -1.09
Feb 11, 2020 501.4 -0.27 5,486 7,999.4 502.77 499.33 30,277,773 1.25 1.25 -0.68
Feb 10, 2020 502.77 0.00 3,411 4,984.47 502.77 500.02 30,360,840 1.53 1.53 -0.41
Feb 7, 2020 502.77 0.00 18,500 27,237.43 508.96 498.64 30,360,840 1.53 1.53 -0.41
Feb 6, 2020 502.77 1.53 27,163 39,736.35 503.46 495.21 30,360,840 1.53 1.53 -0.41
Feb 5, 2020 495.21 -0.69 1,400 2,025 498.64 495.21 29,903,973 0.00 0.00 -1.91
Feb 4, 2020 498.64 0.69 3,951 5,720.17 498.64 486.95 30,111,640 -0.14 0.69 -1.23
Feb 3, 2020 495.21 0.00 3,574 5,146.56 495.21 495.21 29,903,973 -0.83 0.00 -1.91
Jan 31, 2020 495.21 -0.69 3,670 5,315.49 498.64 492.45 29,903,973 -0.83 -1.91 -1.91
Jan 30, 2020 498.64 -0.14 1,142 1,655.9 499.33 498.64 30,111,640 -0.14 -1.23 -1.23
Jan 29, 2020 499.33 0.14 1,400 2,032.37 502.08 498.64 30,153,173 0.00 -1.09 -1.09
Jan 28, 2020 498.64 0.55 24,348 35,193.27 502.08 489.7 30,111,640 0.69 -1.23 -1.23
Jan 27, 2020 495.89 -1.10 8,173 11,768.25 501.4 492.45 29,945,507 0.14 -1.77 -1.77
Jan 24, 2020 501.4 0.55 3,732 5,433.22 501.4 492.45 30,277,773 1.25 -0.68 -0.68
Jan 23, 2020 498.64 0.69 4,324 6,224.95 500.02 486.95 30,111,640 0.69 -1.23 -1.23
Jan 22, 2020 495.21 -0.55 3,812 5,485.04 497.96 491.77 29,903,973 0.00 -1.91 -1.91
Jan 21, 2020 497.96 1.26 6,231 8,964.86 497.96 488.33 30,070,107 0.56 -1.36 -1.36
Jan 20, 2020 491.77 -0.97 14,253 20,270.46 496.58 482.83 29,696,307 -0.69 -2.59 -2.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher