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 1,995.82 -2.48 6,337,166 28,349,378 2,046.67 1,952.26 1,311,037,356 0.00 -13.11 -13.93
Feb 25, 2020 2,046.67 0.79 6,515,070 26,541,222.28 2,063.48 1,990.1 1,344,438,062 -10.41 -10.89 -11.73
Feb 24, 2020 2,030.72 -8.60 8,256,452 32,382,778.98 2,221.86 2,003.33 1,333,961,718 -11.11 -11.59 -12.42
Feb 21, 2020 2,221.86 -2.33 1,889,374 10,243,551.68 2,276.56 2,221.45 1,459,522,886 -2.74 -3.26 -4.18
Feb 20, 2020 2,274.89 -0.42 2,359,958 14,135,921.69 2,299.79 2,269.11 1,494,354,752 -0.42 -0.95 -1.89
Feb 19, 2020 2,284.53 0.10 1,897,274 9,548,739.81 2,299.3 2,282.27 1,500,690,213 0.00 -0.54 -1.47
Feb 18, 2020 2,282.27 -0.88 1,831,481 8,368,414.73 2,302.61 2,282.27 1,499,205,005 -1.29 -0.63 -1.57
Feb 17, 2020 2,302.61 -0.22 1,237,229 5,148,041.22 2,324.7 2,302.61 1,512,569,229 -0.41 0.25 -0.69
Feb 14, 2020 2,307.74 -0.42 1,614,805 8,638,000.46 2,322.36 2,305.7 1,515,936,735 -0.18 0.48 -0.47
Feb 13, 2020 2,317.48 0.24 1,930,741 11,010,126.62 2,317.48 2,284.57 1,522,337,244 0.24 0.90 -0.05
Feb 12, 2020 2,311.99 -0.85 2,046,505 13,086,692.04 2,335.02 2,311.95 1,518,727,596 0.00 0.66 -0.29
Feb 11, 2020 2,331.72 1.48 1,564,342 7,643,016.59 2,333.39 2,297.69 1,531,690,448 0.69 1.52 0.56
Feb 10, 2020 2,297.69 -0.26 1,771,695 8,448,942.77 2,310.87 2,279.35 1,509,335,292 -0.78 0.04 -0.91
Feb 7, 2020 2,303.73 -0.71 1,383,269 6,499,591.98 2,323.66 2,298.73 1,513,304,880 -0.52 0.30 -0.65
Feb 6, 2020 2,320.29 0.19 1,921,639 10,019,655.82 2,335.27 2,312.51 1,524,181,799 0.19 1.02 0.07
Feb 5, 2020 2,315.81 0.51 2,171,621 11,610,317.79 2,330 2,304.04 1,521,236,518 0.00 0.83 -0.12
Feb 4, 2020 2,304.04 1.12 2,233,518 13,138,237.05 2,315.43 2,278.41 1,513,504,079 -3.13 0.31 -0.63
Feb 3, 2020 2,278.41 -0.80 3,040,388 20,396,158.48 2,306.74 2,268.15 1,496,669,109 -4.20 -0.80 -1.74
Jan 31, 2020 2,296.82 -2.07 3,239,623 20,032,290.66 2,350.59 2,291.91 1,508,761,765 -3.43 -0.94 -0.94
Jan 30, 2020 2,345.4 -1.39 3,219,857 15,816,967.77 2,378.41 2,332.12 1,540,403,372 -1.39 1.15 1.15
Jan 29, 2020 2,378.41 -0.18 1,347,534 5,691,693.55 2,391.81 2,378.41 1,562,088,381 0.00 2.58 2.58
Jan 28, 2020 2,382.73 -0.50 1,361,750 9,520,820.82 2,401.21 2,375.03 1,564,925,309 -1.63 2.76 2.76
Jan 27, 2020 2,394.76 -1.40 1,985,229 10,095,418.79 2,428.69 2,381.61 1,572,821,833 -1.14 3.28 3.28
Jan 24, 2020 2,428.69 1.00 2,702,797 11,952,213.63 2,434.37 2,404.7 1,595,108,579 0.27 4.74 4.74
Jan 23, 2020 2,404.7 -0.73 2,192,554 10,014,436.11 2,422.27 2,401.75 1,579,354,700 -0.73 3.71 3.71
Jan 22, 2020 2,422.27 0.10 3,292,525 12,593,869.13 2,435.5 2,415.03 1,590,895,559 0.00 4.47 4.47
Jan 21, 2020 2,419.83 0.27 8,337,936 60,454,150.86 2,420.57 2,380.49 1,580,877,848 2.72 4.36 4.36
Jan 20, 2020 2,413.4 1.35 2,830,526 16,807,860.98 2,413.4 2,380.52 1,576,672,693 2.44 4.08 4.08

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher