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 1,834.83 -1.86 2,943,304 18,144,807.57 1,869.56 1,821.95 2,624,556,360 0.00 -3.33 -5.41
Feb 25, 2020 1,869.56 2.35 3,465,089 12,598,828.01 1,884.04 1,805.67 2,674,231,787 -7.65 -1.50 -3.62
Feb 24, 2020 1,826.55 -8.67 4,252,829 26,311,408.66 1,999.92 1,796.55 2,612,704,647 -9.78 -3.77 -5.83
Feb 21, 2020 1,999.92 -1.51 1,180,831 10,327,012.54 2,036.48 1,999.92 2,860,695,690 -1.22 5.36 3.11
Feb 20, 2020 2,030.55 0.30 1,135,019 11,930,130.34 2,039.88 1,997.02 2,904,507,138 0.30 6.98 4.68
Feb 19, 2020 2,024.53 1.38 837,264 6,598,047.14 2,024.84 1,996.94 2,895,899,331 0.00 6.66 4.37
Feb 18, 2020 1,996.94 -0.70 733,049 6,531,929.31 2,011.04 1,986 2,856,438,376 -0.11 5.21 2.95
Feb 17, 2020 2,011.04 -0.04 682,705 5,552,156.65 2,014.6 1,999.59 2,876,594,726 0.59 5.95 3.68
Feb 14, 2020 2,011.77 0.55 797,665 7,788,039.89 2,013.15 1,989.95 2,877,648,596 0.63 5.99 3.72
Feb 13, 2020 2,000.85 0.08 1,005,843 9,292,333.21 2,011.03 1,970.73 2,862,019,558 0.08 5.41 3.15
Feb 12, 2020 1,999.21 3.20 1,478,302 13,302,612.73 2,005.46 1,936.59 2,859,680,483 0.00 5.33 3.07
Feb 11, 2020 1,937.14 0.43 754,854 7,107,850.34 1,968.41 1,927.72 2,770,888,411 -0.37 2.06 -0.13
Feb 10, 2020 1,928.81 -0.93 743,615 5,198,905.53 1,965.07 1,928.51 2,758,979,493 -0.80 1.62 -0.56
Feb 7, 2020 1,947.01 0.55 612,228 4,651,137.98 1,953.99 1,927.94 2,696,426,961 0.14 2.58 0.38
Feb 6, 2020 1,936.41 -0.41 963,081 8,271,785.45 1,956.41 1,916.17 2,681,741,335 -0.41 2.02 -0.17
Feb 5, 2020 1,944.33 1.56 826,040 6,501,376.55 1,946.97 1,907.57 2,692,717,915 0.00 2.44 0.24
Feb 4, 2020 1,914.38 0.93 997,174 8,964,921.44 1,939.86 1,896.76 2,651,237,623 -0.01 0.86 -1.30
Feb 3, 2020 1,896.76 -0.07 1,380,846 12,187,276.77 1,912.74 1,876.4 2,626,830,132 -0.93 -0.07 -2.21
Jan 31, 2020 1,898.09 -0.51 2,099,670 19,474,234.37 1,912.1 1,891.22 2,628,672,221 -0.86 -2.14 -2.14
Jan 30, 2020 1,907.82 -0.35 1,038,854 7,506,694.93 1,924.49 1,892.14 2,642,157,444 -0.35 -1.64 -1.64
Jan 29, 2020 1,914.5 -0.39 584,436 4,522,464.61 1,936.93 1,911.5 2,651,401,810 0.00 -1.30 -1.30
Jan 28, 2020 1,921.96 -1.99 928,168 8,843,537.15 1,972.13 1,921.96 2,661,730,201 -3.50 -0.91 -0.91
Jan 27, 2020 1,961 -1.22 1,228,206 11,366,960.86 1,985.21 1,947.35 2,715,795,115 -1.54 1.10 1.10
Jan 24, 2020 1,985.21 0.33 1,501,329 11,607,786.47 2,011.31 1,960.79 2,749,332,593 -0.32 2.35 2.35
Jan 23, 2020 1,978.72 -0.65 722,424 5,254,023.52 1,992.48 1,971.49 2,740,339,340 -0.65 2.01 2.01
Jan 22, 2020 1,991.61 1.76 1,461,523 11,595,928.25 1,991.61 1,957.18 2,758,191,785 0.00 2.68 2.68
Jan 21, 2020 1,957.18 0.81 1,242,767 10,217,513.59 1,966.73 1,915.01 2,710,516,166 -3.31 0.90 0.90
Jan 20, 2020 1,941.49 0.20 1,635,633 8,166,737.15 1,943.11 1,920.04 2,688,777,690 -4.09 0.09 0.09

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher