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 944.62 -4.21 6,112,781 1,447,178.01 986.11 940.46 328,853,982 0.00 -8.19 -5.24
Feb 25, 2020 986.11 2.48 8,302,860 3,647,916.26 994.2 962.29 343,298,214 -7.52 -4.16 -1.08
Feb 24, 2020 962.29 -8.03 11,696,940 4,510,402.51 1,046.3 954.61 335,007,041 -9.75 -6.47 -3.47
Feb 21, 2020 1,046.3 -1.67 2,361,448 929,511.05 1,066.72 1,041.1 364,252,410 -1.87 1.70 4.96
Feb 20, 2020 1,064.02 -0.21 2,640,782 3,558,626.79 1,084.13 1,057.94 370,422,693 -0.21 3.42 6.73
Feb 19, 2020 1,066.29 0.35 2,756,001 663,013.28 1,074.89 1,061.92 371,213,138 0.00 3.64 6.96
Feb 18, 2020 1,062.55 0.62 7,111,360 3,865,782.82 1,074.36 1,056.03 369,909,795 0.26 3.27 6.59
Feb 17, 2020 1,056.03 0.42 1,664,702 320,077.07 1,066.38 1,051.59 367,641,033 -0.36 2.64 5.93
Feb 14, 2020 1,051.59 0.56 2,721,080 2,770,584.8 1,058.37 1,035.17 366,094,011 -0.78 2.21 5.49
Feb 13, 2020 1,045.69 -1.33 3,939,456 979,513 1,069.36 1,035.08 364,040,668 -1.33 1.64 4.90
Feb 12, 2020 1,059.83 -0.79 6,887,517 1,435,116.85 1,086.66 1,059.83 368,962,768 0.00 3.01 6.31
Feb 11, 2020 1,068.22 4.61 8,904,996 1,428,054.86 1,072.16 1,021.1 371,883,201 0.50 3.83 7.16
Feb 10, 2020 1,021.1 -0.97 2,356,696 539,900.84 1,036.97 1,018.16 355,479,881 -3.93 -0.75 2.43
Feb 7, 2020 1,031.08 -1.87 1,466,042 361,891.94 1,051.51 1,028.57 358,954,826 -2.99 0.22 3.43
Feb 6, 2020 1,050.74 -1.14 1,980,285 504,885.46 1,068.7 1,049.87 365,797,879 -1.14 2.13 5.40
Feb 5, 2020 1,062.87 0.51 1,815,821 331,493.45 1,066.58 1,048.06 370,022,239 0.00 3.31 6.62
Feb 4, 2020 1,057.5 2.24 3,706,553 640,595.68 1,062.13 1,034.3 368,152,961 -2.51 2.78 6.08
Feb 3, 2020 1,034.3 0.53 3,174,581 670,328.06 1,034.3 1,005.67 360,074,688 -4.64 0.53 3.75
Jan 31, 2020 1,028.86 -2.54 2,880,684 647,238.79 1,058.11 1,019.89 358,180,634 -5.15 3.21 3.21
Jan 30, 2020 1,055.69 -2.67 5,548,294 1,258,381.79 1,084.68 1,046.24 367,521,221 -2.67 5.90 5.90
Jan 29, 2020 1,084.68 -0.59 1,291,196 365,734.13 1,099.78 1,084.68 377,614,707 0.00 8.81 8.81
Jan 28, 2020 1,091.09 -0.72 1,865,181 531,606.3 1,101.7 1,084.99 379,844,562 -0.79 9.45 9.45
Jan 27, 2020 1,099.01 -2.21 6,708,014 1,241,330.38 1,123.81 1,088.49 382,602,029 -0.07 10.24 10.24
Jan 24, 2020 1,123.81 3.13 8,134,086 1,409,813.9 1,123.81 1,088.21 391,238,491 2.19 12.73 12.73
Jan 23, 2020 1,089.65 -0.92 1,600,440 554,866.05 1,101.51 1,088.39 379,344,434 -0.92 9.30 9.30
Jan 22, 2020 1,099.78 0.54 3,168,257 1,659,340.05 1,103.04 1,083.57 382,871,831 0.00 10.32 10.32
Jan 21, 2020 1,093.82 0.89 1,653,060 1,586,065.92 1,103.66 1,064.32 380,797,781 3.52 9.72 9.72
Jan 20, 2020 1,084.2 1.90 1,963,822 803,620.17 1,084.5 1,063.98 377,447,480 2.61 8.76 8.76

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher