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 854.51 -2.26 441,965 896,517.34 874.28 829.27 168,597,503 0.00 -11.89 -5.10
Feb 25, 2020 874.28 2.39 447,051 633,104.02 878.85 848.04 172,497,595 -10.72 -9.85 -2.91
Feb 24, 2020 853.87 -10.80 714,639 1,194,269.95 957.28 850.53 168,471,862 -12.81 -11.95 -5.17
Feb 21, 2020 957.28 -1.73 164,379 675,377.86 975.29 938.75 188,874,992 -2.25 -1.29 6.31
Feb 20, 2020 974.18 -0.52 96,618 274,551.15 987.3 967.91 192,209,843 -0.52 0.45 8.19
Feb 19, 2020 979.3 -0.60 142,160 438,060.87 999.07 978.14 193,219,046 0.00 0.98 8.76
Feb 18, 2020 985.23 -0.43 65,353 199,176.42 995.53 980.48 194,388,131 -3.64 1.59 9.42
Feb 17, 2020 989.44 -1.00 140,552 397,636.03 1,011.23 986.75 195,220,108 -3.23 2.03 9.88
Feb 14, 2020 999.48 -0.83 109,058 333,050.59 1,015.23 995.26 197,199,737 -2.25 3.06 11.00
Feb 13, 2020 1,007.8 -1.43 238,263 917,296.69 1,023.54 993.37 198,841,362 -1.43 3.92 11.92
Feb 12, 2020 1,022.45 2.29 229,004 671,911.6 1,022.45 999.52 201,732,983 0.00 5.43 13.55
Feb 11, 2020 999.52 2.11 132,620 348,226.7 999.52 974.75 197,209,269 1.34 3.07 11.00
Feb 10, 2020 978.85 0.37 125,478 279,410.32 983.65 972.21 193,130,846 -0.75 0.94 8.71
Feb 7, 2020 975.26 -1.24 91,954 238,419.12 990.29 974.79 192,421,574 -1.12 0.57 8.31
Feb 6, 2020 987.5 0.13 229,011 964,999.49 997.25 977.03 194,836,683 0.13 1.83 9.67
Feb 5, 2020 986.26 0.41 164,612 584,371.16 992.37 975.01 194,591,471 0.00 1.70 9.53
Feb 4, 2020 982.2 2.19 182,253 736,169.7 994.28 961.11 193,790,460 -3.41 1.28 9.08
Feb 3, 2020 961.11 -0.89 201,174 457,578.15 973.73 949.86 189,630,763 -5.49 -0.89 6.74
Jan 31, 2020 969.77 -2.68 303,105 714,711.01 1,001.95 967.83 191,338,330 -4.64 7.70 7.70
Jan 30, 2020 996.46 -2.01 871,778 2,893,004.06 1,020.68 987.64 196,604,494 -2.01 10.66 10.66
Jan 29, 2020 1,016.91 0.42 286,856 952,380.05 1,029.21 1,012.67 200,640,354 0.00 12.93 12.93
Jan 28, 2020 1,012.67 1.65 253,626 980,983.2 1,013.36 996.23 199,802,505 3.44 12.46 12.46
Jan 27, 2020 996.23 0.12 236,515 640,146.39 1,000.29 984.85 196,559,457 1.76 10.64 10.64
Jan 24, 2020 995.07 2.72 308,945 1,105,744.53 1,002.44 968.75 196,331,459 1.64 10.51 10.51
Jan 23, 2020 968.75 -1.05 169,097 609,548.09 983.52 968.69 191,137,604 -1.05 7.59 7.59
Jan 22, 2020 979.01 2.06 308,625 784,593.35 983.31 959.27 193,161,931 0.00 8.73 8.73
Jan 21, 2020 959.27 0.29 173,768 551,415.34 965.63 949.06 189,267,211 1.16 6.53 6.53
Jan 20, 2020 956.48 0.69 328,434 680,244.95 959.18 949.46 188,717,194 0.86 6.22 6.22

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher