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.%
Apr 3, 2020 1,538.7 2.93 19,133 72,438.97 1,542.68 1,482.89 45,650,603 9.35 9.35 -24.02
Apr 2, 2020 1,494.85 6.23 19,312 71,403.29 1,538.7 1,407.15 44,349,679 6.23 6.23 -26.18
Apr 1, 2020 1,407.15 1.73 20,015 69,022.85 1,407.15 1,255.67 41,747,831 0.00 0.00 -30.51
Mar 31, 2020 1,383.23 3.89 25,399 89,497.46 1,435.05 1,331.41 41,038,236 14.14 -22.37 -31.69
Mar 30, 2020 1,331.41 6.71 18,708 61,502.65 1,343.37 1,247.7 39,500,781 9.87 -25.28 -34.25
Mar 27, 2020 1,247.7 1.62 200,043 611,071.27 1,251.68 1,203.85 37,017,199 2.96 -29.98 -38.39
Mar 26, 2020 1,227.77 1.32 26,390 80,784.96 1,251.68 1,199.86 36,425,870 1.32 -31.10 -39.37
Mar 24, 2020 1,211.82 -0.33 44,266 134,438.76 1,259.66 1,160 35,952,807 2.70 -31.99 -40.16
Mar 23, 2020 1,215.81 -4.39 28,166 84,582.53 1,271.62 1,175.95 36,071,072 3.04 -31.77 -39.96
Mar 20, 2020 1,271.62 -2.74 27,096 89,188.62 1,415.12 1,243.71 37,726,794 7.77 -28.64 -37.20
Mar 19, 2020 1,307.49 10.81 12,119 37,720.35 1,307.49 1,179.93 38,791,186 10.81 -26.62 -35.43
Mar 18, 2020 1,179.93 2.07 17,611 52,290.15 1,211.82 1,128.11 35,006,680 0.00 -33.78 -41.73
Mar 17, 2020 1,156.01 0.00 23,723 66,686.58 1,171.96 1,076.29 34,297,085 -24.87 -35.12 -42.91
Mar 16, 2020 1,156.01 -14.20 18,826 56,110.72 1,347.36 1,148.04 34,297,085 -24.87 -35.12 -42.91
Mar 13, 2020 1,347.36 -0.59 25,451 85,986.33 1,395.19 1,311.48 39,973,844 -12.44 -24.38 -33.46
Mar 12, 2020 1,355.33 -11.92 57,835 199,482.24 1,538.7 1,327.42 40,210,376 -11.92 -23.94 -33.07
Mar 11, 2020 1,538.7 -3.26 15,430 59,429.57 1,590.52 1,490.86 45,650,603 0.00 -13.65 -24.02
Mar 10, 2020 1,590.52 9.02 27,072 106,424.89 1,678.21 1,458.97 47,188,059 -12.88 -10.74 -21.46
Mar 9, 2020 1,458.97 -12.86 86,100 308,153.03 1,674.23 1,363.3 43,285,287 -20.09 -18.12 -27.95
Mar 6, 2020 1,674.23 -4.55 52,245 215,576.31 1,753.95 1,622.41 49,671,641 -8.30 -6.04 -17.32
Mar 5, 2020 1,753.95 -3.93 16,243 72,497.18 1,873.54 1,674.23 52,036,957 -3.93 -1.57 -13.39
Mar 4, 2020 1,825.71 0.00 14,501 66,407.59 1,841.65 1,813.75 54,165,741 0.00 2.46 -9.84
Mar 3, 2020 1,825.71 2.46 16,832 77,995.65 1,889.49 1,781.86 54,165,741 -4.58 2.46 -9.84
Feb 28, 2020 1,781.86 -6.49 27,656 124,333.58 1,905.43 1,726.05 52,864,818 -6.87 -9.88 -12.01
Feb 27, 2020 1,905.43 -0.42 31,459 150,406.25 1,925.36 1,873.54 56,531,058 -0.42 -3.63 -5.91
Feb 26, 2020 1,913.4 -1.64 27,260 130,471.74 1,945.29 1,885.5 56,767,589 0.00 -3.23 -5.51
Feb 25, 2020 1,945.29 3.61 17,534 83,966.17 1,945.29 1,861.58 57,713,716 -5.43 -1.61 -3.94
Feb 24, 2020 1,877.53 -6.92 25,771 124,901.57 2,017.05 1,873.54 55,703,197 -8.72 -5.04 -7.28
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher