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 14, 2020 71.86 4.89 12,369 20,209.69 72.83 68.51 38,558,743 3.77 2.73 3.19
Feb 13, 2020 68.51 -1.07 1,685,598 2,331,186.06 70.12 67.98 36,762,612 -1.07 -2.06 -1.62
Feb 12, 2020 69.25 -0.10 23,830 38,424.92 70.05 68.89 37,158,391 0.00 -1.00 -0.56
Feb 11, 2020 69.32 -2.97 23,405 39,106.1 71.66 69.32 37,197,460 -2.90 -0.90 -0.46
Feb 10, 2020 71.44 -0.31 43,283 82,637.17 72.15 69.33 38,334,102 0.07 2.13 2.58
Feb 7, 2020 71.66 1.54 9,543 19,906.75 71.66 70.08 38,450,134 0.38 2.44 2.90
Feb 6, 2020 70.57 -1.15 2,295 3,675.5 72.44 70.2 37,865,134 -1.15 0.89 1.34
Feb 5, 2020 71.39 1.35 15,684 26,193.88 71.59 70.01 38,308,373 0.00 2.06 2.51
Feb 4, 2020 70.44 -0.48 10,653 26,113.16 71.04 70.03 37,799,036 -3.35 0.70 1.15
Feb 3, 2020 70.78 1.19 15,531 26,323.75 70.78 69.51 37,979,866 -2.88 1.19 1.64
Jan 31, 2020 69.95 -2.54 34,098 82,606.77 72.9 69.95 37,534,358 -4.02 0.45 0.45
Jan 30, 2020 71.77 -1.52 69,575 170,099.63 72.88 68.74 38,509,221 -1.52 3.06 3.06
Jan 29, 2020 72.88 -0.53 120,376 335,381.15 73.91 72.16 39,108,117 0.00 4.65 4.65
Jan 28, 2020 73.27 -1.91 22,171 36,696.11 75.36 73.13 39,313,707 -2.07 5.21 5.21
Jan 27, 2020 74.7 -0.99 2,946 5,713.29 75.45 74.14 40,085,248 -0.16 7.27 7.27
Jan 24, 2020 75.45 0.41 50,264 89,588.4 75.58 74.14 40,483,501 0.84 8.34 8.34
Jan 23, 2020 75.14 0.43 35,889 83,075.23 75.77 74.6 40,321,722 0.43 7.90 7.90
Jan 22, 2020 74.82 0.82 34,394 75,947.4 75.34 73.59 40,145,635 0.00 7.44 7.44
Jan 21, 2020 74.21 2.34 110,805 188,807.53 74.3 71.85 39,820,982 5.49 6.56 6.56
Jan 20, 2020 72.51 1.33 33,266 46,624.88 72.68 71.56 38,907,475 3.07 4.12 4.12
Jan 17, 2020 71.56 1.07 57,744 78,708.34 72.46 70.01 38,398,138 1.72 2.76 2.76
Jan 16, 2020 70.8 0.64 19,635 24,272.77 70.8 69.47 37,988,051 0.64 1.67 1.67
Jan 15, 2020 70.35 -0.04 15,969 26,200.95 70.47 69.26 37,750,815 0.00 1.02 1.02
Jan 14, 2020 70.38 1.00 7,959 11,733.25 70.61 69.68 37,767,391 2.10 1.06 1.06
Jan 13, 2020 69.68 -1.08 16,959 30,456.83 70.67 69.68 37,391,836 1.09 0.06 0.06
Jan 10, 2020 70.44 2.34 72,946 172,144.76 70.62 68.83 37,795,594 2.19 1.15 1.15
Jan 9, 2020 68.83 -0.15 176,104 477,588.45 69.68 68.1 36,935,463 -0.15 -1.16 -1.16
Jan 8, 2020 68.93 0.22 16,552 17,722.74 69.39 68.55 36,985,191 0.00 -1.02 -1.02
Jan 7, 2020 68.78 -0.74 26,478 38,080.55 70.05 67.57 36,907,260 -1.23 -1.23 -1.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher