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 1,330.9 -2.70 48,679,571 125,405,904.86 1,367.77 1,309.48 15,091,095,486 0.00 -10.93 -11.01
Feb 25, 2020 1,367.77 1.89 56,470,397 109,427,611.19 1,373.28 1,332.88 15,509,055,682 -9.05 -8.46 -8.54
Feb 24, 2020 1,342.41 -8.36 82,303,569 179,551,581.14 1,464.92 1,328.35 15,221,596,278 -10.74 -10.16 -10.24
Feb 21, 2020 1,464.92 -2.20 38,413,885 84,412,518.99 1,497.8 1,464.8 16,610,648,423 -2.59 -1.96 -2.04
Feb 20, 2020 1,497.8 -0.41 20,262,506 71,991,845.81 1,506.6 1,493.43 16,983,537,295 -0.41 0.24 0.15
Feb 19, 2020 1,503.91 0.55 17,098,197 65,030,259.34 1,508.78 1,495.73 17,052,774,268 0.00 0.65 0.56
Feb 18, 2020 1,495.73 -0.86 20,064,298 50,319,333.66 1,508.78 1,495.73 16,960,078,348 -0.63 0.10 0.02
Feb 17, 2020 1,508.78 -0.27 9,559,041 28,484,017.86 1,519.28 1,508.78 17,107,992,499 0.24 0.97 0.89
Feb 14, 2020 1,512.93 0.22 91,279,814 109,882,986.37 1,517.28 1,506.95 17,155,092,275 0.52 1.25 1.17
Feb 13, 2020 1,509.54 0.29 24,464,031 64,819,146.37 1,509.96 1,489.43 17,116,649,261 0.29 1.02 0.94
Feb 12, 2020 1,505.15 0.06 42,632,239 76,055,947.43 1,512.93 1,504.24 17,066,906,534 0.00 0.73 0.65
Feb 11, 2020 1,504.24 1.55 51,341,626 74,909,108.36 1,505.25 1,481.24 17,056,513,664 -0.43 0.67 0.58
Feb 10, 2020 1,481.24 -0.87 26,374,842 52,896,486.63 1,495.15 1,476.34 16,795,748,880 -1.96 -0.87 -0.95
Feb 7, 2020 1,494.25 -1.14 22,798,275 50,896,772.22 1,511.52 1,492.56 16,911,515,838 -1.09 0.00 -0.08
Feb 6, 2020 1,511.52 0.05 17,817,782 50,658,351.12 1,520.44 1,504.3 17,107,061,070 0.05 1.16 1.07
Feb 5, 2020 1,510.78 0.46 17,599,954 52,189,550.45 1,519.2 1,502.34 17,098,670,833 0.00 1.11 1.02
Feb 4, 2020 1,503.82 1.47 25,586,773 67,584,773.25 1,505.3 1,482.03 17,019,835,755 -1.55 0.64 0.56
Feb 3, 2020 1,482.03 -0.82 21,151,301 62,481,672.47 1,495.94 1,472.07 16,773,283,642 -2.98 -0.82 -0.90
Jan 31, 2020 1,494.23 -1.12 28,111,873 88,056,660.61 1,512.84 1,488.31 16,911,305,969 -2.18 -0.08 -0.08
Jan 30, 2020 1,511.14 -1.07 24,288,754 58,282,713.13 1,527.55 1,495.06 17,101,831,390 -1.07 1.05 1.05
Jan 29, 2020 1,527.55 -0.24 12,236,467 32,109,146.48 1,536.68 1,527.43 17,287,523,743 0.00 2.14 2.14
Jan 28, 2020 1,531.18 -0.30 15,452,404 49,860,588.85 1,540.87 1,527.04 17,328,595,235 -0.95 2.39 2.39
Jan 27, 2020 1,535.81 -1.31 19,037,328 49,739,987.05 1,556.13 1,527.11 17,381,040,986 -0.65 2.70 2.70
Jan 24, 2020 1,556.13 1.06 21,281,545 60,308,112.64 1,557.05 1,539.76 17,611,020,727 0.66 4.05 4.05
Jan 23, 2020 1,539.76 -0.40 18,742,826 47,560,126.38 1,545.9 1,534.88 17,435,255,944 -0.40 2.96 2.96
Jan 22, 2020 1,545.9 0.07 20,579,652 75,882,087.96 1,549.1 1,541.54 17,504,859,886 0.00 3.37 3.37
Jan 21, 2020 1,544.84 0.22 26,119,264 119,359,855.34 1,547.11 1,522.53 17,484,450,033 1.87 3.30 3.30
Jan 20, 2020 1,541.44 0.64 19,296,007 53,409,286.88 1,541.44 1,528.23 17,445,897,995 1.65 3.07 3.07

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher