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 1,109.8 -2.91 14,248,826 46,292,029.07 1,143.1 1,090.44 10,048,346,226 0.00 -10.95 -11.46
Feb 25, 2020 1,143.1 1.86 15,267,707 45,344,001.43 1,145.31 1,108.54 10,349,914,782 -9.16 -8.28 -8.81
Feb 24, 2020 1,122.28 -9.04 22,772,355 62,360,985.4 1,233.85 1,111.15 10,161,374,239 -10.82 -9.95 -10.47
Feb 21, 2020 1,233.85 -1.99 5,364,687 20,549,954.74 1,259.09 1,233.85 11,171,587,208 -1.95 -0.99 -1.57
Feb 20, 2020 1,258.86 0.04 5,740,012 24,043,032.45 1,262.96 1,252.47 11,398,005,026 0.04 1.01 0.43
Feb 19, 2020 1,258.41 0.11 5,231,713 16,865,779.68 1,263.33 1,256.97 11,393,884,569 0.00 0.98 0.39
Feb 18, 2020 1,256.97 -0.68 9,768,259 17,800,467.11 1,266.11 1,256.53 11,380,884,852 -0.39 0.86 0.28
Feb 17, 2020 1,265.56 -0.22 3,989,986 11,729,107.23 1,275.27 1,265.56 11,458,646,933 0.29 1.55 0.96
Feb 14, 2020 1,268.39 0.20 5,229,264 16,731,169.36 1,271.02 1,263.81 11,484,281,084 0.51 1.78 1.19
Feb 13, 2020 1,265.92 0.31 6,864,519 18,987,068.73 1,265.92 1,245.13 11,461,967,271 0.31 1.58 0.99
Feb 12, 2020 1,261.95 -0.22 10,061,605 22,360,248.31 1,269.02 1,261.95 11,426,009,867 0.00 1.26 0.67
Feb 11, 2020 1,264.74 1.23 10,983,279 14,242,168.94 1,266.06 1,249.39 11,451,241,561 -0.09 1.48 0.90
Feb 10, 2020 1,249.39 -0.42 5,216,793 18,087,973.84 1,257.74 1,243.03 11,312,277,391 -1.31 0.25 -0.33
Feb 7, 2020 1,254.71 -0.88 3,778,847 14,182,601.87 1,267.69 1,254.71 11,360,420,938 -0.89 0.68 0.10
Feb 6, 2020 1,265.88 0.00 4,034,103 15,297,881.61 1,273.09 1,260.1 11,461,572,185 -0.00 1.58 0.99
Feb 5, 2020 1,265.92 0.66 4,587,794 19,062,482.06 1,271.52 1,257.05 11,461,942,332 0.00 1.58 0.99
Feb 4, 2020 1,257.58 1.77 6,543,849 20,246,463.77 1,259.69 1,235.66 11,386,401,857 -2.82 0.91 0.33
Feb 3, 2020 1,235.66 -0.85 6,750,484 25,719,987.49 1,249.9 1,227.86 11,187,944,289 -4.51 -0.85 -1.42
Jan 31, 2020 1,246.25 -1.99 7,249,502 29,928,504.56 1,273.27 1,241.61 11,283,840,164 -3.70 -0.58 -0.58
Jan 30, 2020 1,271.55 -1.74 8,931,971 21,057,746.63 1,294.08 1,261.02 11,511,780,847 -1.74 1.44 1.44
Jan 29, 2020 1,294.08 -0.32 3,145,091 12,435,497.91 1,301.46 1,293.91 11,715,752,540 0.00 3.24 3.24
Jan 28, 2020 1,298.29 0.11 4,759,385 20,175,653.45 1,301.49 1,289.92 11,753,860,444 -0.16 3.57 3.57
Jan 27, 2020 1,296.91 -1.21 9,758,921 19,993,281.09 1,312.86 1,285.93 11,741,360,488 -0.27 3.46 3.46
Jan 24, 2020 1,312.86 1.53 11,517,226 22,427,609.79 1,312.9 1,293.1 11,885,746,013 0.96 4.74 4.74
Jan 23, 2020 1,293.1 -0.56 4,352,103 16,757,071.1 1,300.37 1,292.56 11,706,892,975 -0.56 3.16 3.16
Jan 22, 2020 1,300.37 0.02 6,408,539 20,931,955.67 1,301.78 1,294.83 11,772,707,526 0.00 3.74 3.74
Jan 21, 2020 1,300.14 0.45 4,828,534 22,184,867.67 1,300.93 1,279.82 11,770,601,283 2.12 3.72 3.72
Jan 20, 2020 1,294.38 0.59 5,033,229 25,158,090.13 1,294.38 1,284.82 11,718,447,916 1.66 3.26 3.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher