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 21, 2020 2,017.05 -1.56 10,995 56,262.38 2,056.91 2,017.05 59,842,500 -1.94 2.02 -0.39
Feb 20, 2020 2,048.94 -0.39 11,453 58,835.26 2,056.91 2,032.99 60,788,627 -0.39 3.63 1.18
Feb 19, 2020 2,056.91 0.39 19,613 101,518.84 2,080.83 2,040.96 61,025,159 0.00 4.03 1.57
Feb 18, 2020 2,048.94 -0.77 22,043 112,481.2 2,064.88 2,009.07 60,788,627 0.39 3.63 1.18
Feb 17, 2020 2,064.88 0.78 13,966 72,301.02 2,072.85 2,048.94 61,261,690 1.17 4.44 1.97
Feb 14, 2020 2,048.94 1.18 15,882 81,119.72 2,064.88 2,017.05 60,788,627 0.39 3.63 1.18
Feb 13, 2020 2,025.02 -0.78 16,162 82,178.94 2,064.88 2,001.1 60,079,032 -0.78 2.42 0.00
Feb 12, 2020 2,040.96 1.19 11,614 59,516.38 2,056.91 2,017.05 60,552,095 0.00 3.23 0.79
Feb 11, 2020 2,017.05 1.81 20,575 104,243.38 2,048.94 1,981.17 59,842,500 0.40 2.02 -0.39
Feb 10, 2020 1,981.17 -0.60 11,534 57,551.1 2,009.07 1,965.23 58,778,108 -1.39 0.20 -2.17
Feb 7, 2020 1,993.13 -1.19 5,770 28,847.3 2,025.02 1,977.18 59,132,906 -0.79 0.81 -1.57
Feb 6, 2020 2,017.05 0.40 3,280 16,605.6 2,032.99 2,009.07 59,842,500 0.40 2.02 -0.39
Feb 5, 2020 2,009.07 0.80 4,813 24,219.71 2,017.05 1,985.16 59,605,969 0.00 1.61 -0.79
Feb 4, 2020 1,993.13 0.60 5,557 27,818.31 2,017.05 1,981.17 59,132,906 -3.10 0.81 -1.57
Feb 3, 2020 1,981.17 0.20 8,418 41,739.47 1,993.13 1,933.34 58,778,108 -3.68 0.20 -2.17
Jan 31, 2020 1,977.18 -1.59 16,402 81,012.64 2,025.02 1,933.34 58,659,842 -3.88 -2.36 -2.36
Jan 30, 2020 2,009.07 -2.33 29,898 150,991.02 2,056.91 1,977.18 59,605,969 -2.33 -0.79 -0.79
Jan 29, 2020 2,056.91 2.38 33,343 170,698.58 2,072.85 2,009.07 61,025,159 0.00 1.57 1.57
Jan 28, 2020 2,009.07 -0.79 15,396 77,757.66 2,025.02 2,001.1 59,605,969 -0.79 -0.79 -0.79
Jan 27, 2020 2,025.02 -0.39 15,899 80,504.14 2,032.99 1,993.13 60,079,032 0.00 0.00 0.00
Jan 24, 2020 2,032.99 -0.78 16,441 84,037.6 2,080.83 2,017.05 60,315,564 0.39 0.39 0.39
Jan 23, 2020 2,048.94 1.18 19,170 98,220.06 2,064.88 2,017.05 60,788,627 1.18 1.18 1.18
Jan 22, 2020 2,025.02 1.20 11,986 60,688.76 2,032.99 2,001.1 60,079,032 0.00 0.00 0.00
Jan 21, 2020 2,001.1 0.00 18,479 92,469.15 2,009.07 1,985.16 59,369,437 0.00 -1.18 -1.18
Jan 20, 2020 2,001.1 0.00 21,127 105,793.71 2,009.07 1,981.17 59,369,437 0.00 -1.18 -1.18
Jan 17, 2020 2,001.1 0.40 16,327 81,933.46 2,017.05 1,989.14 59,369,437 0.00 -1.18 -1.18
Jan 16, 2020 1,993.13 -0.40 14,131 70,764.66 2,017.05 1,985.16 59,132,906 -0.40 -1.57 -1.57
Jan 15, 2020 2,001.1 -0.79 20,130 101,030.18 2,025.02 1,989.14 59,369,437 0.00 -1.18 -1.18
Jan 14, 2020 2,017.05 -1.17 29,827 150,568.84 2,040.96 1,993.13 59,842,500 -0.78 -0.39 -0.39
Jan 13, 2020 2,040.96 0.79 27,255 138,712.22 2,072.85 1,993.13 60,552,095 0.39 0.79 0.79

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher