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 17, 2020 3,148.72 -0.37 156,266 1,079,181.85 3,163.97 3,144.26 351,819,888 -0.35 1.26 5.82
Feb 14, 2020 3,160.56 0.15 121,445 819,779.26 3,164.43 3,142.93 353,142,060 0.02 1.64 6.21
Feb 13, 2020 3,155.68 -0.13 153,526 765,910.57 3,166.78 3,141.15 352,597,669 -0.13 1.48 6.05
Feb 12, 2020 3,159.79 -0.06 286,385 2,073,677.49 3,174.02 3,137.31 353,056,751 0.00 1.61 6.19
Feb 11, 2020 3,161.57 0.91 138,069 908,129.9 3,167.49 3,123.16 353,255,540 0.68 1.67 6.25
Feb 10, 2020 3,133.05 -0.32 200,476 1,528,081.45 3,160.62 3,116.97 350,068,181 -0.23 0.75 5.29
Feb 7, 2020 3,143.09 -0.07 103,616 654,028.83 3,150.04 3,134.86 351,190,795 0.09 1.08 5.63
Feb 6, 2020 3,145.34 0.16 369,180 2,327,967.33 3,150.68 3,122.2 351,441,769 0.16 1.15 5.70
Feb 5, 2020 3,140.19 0.64 288,632 2,178,959.86 3,140.19 3,114.38 350,866,270 0.00 0.98 5.53
Feb 4, 2020 3,120.12 1.18 196,387 1,067,020.85 3,120.12 3,083.82 348,623,875 -2.33 0.34 4.85
Feb 3, 2020 3,083.82 -0.83 539,948 3,635,007.39 3,115.75 3,083.59 344,568,232 -3.46 -0.83 3.63
Jan 31, 2020 3,109.62 -1.34 584,687 3,898,637.91 3,166.01 3,103.15 347,451,109 -2.66 4.50 4.50
Jan 30, 2020 3,152.01 -1.33 1,018,433 5,659,813.78 3,194.49 3,137.29 352,186,994 -1.33 5.93 5.93
Jan 29, 2020 3,194.49 1.07 502,225 2,559,384.99 3,205.7 3,159.07 356,933,788 0.00 7.35 7.35
Jan 28, 2020 3,160.7 1.06 336,517 1,588,789.9 3,165.61 3,127.6 353,158,086 1.17 6.22 6.22
Jan 27, 2020 3,127.6 -0.65 345,738 2,329,139.91 3,148.05 3,114.1 349,459,502 0.11 5.11 5.11
Jan 24, 2020 3,148.05 0.47 329,833 2,506,245.33 3,148.36 3,125.45 351,744,911 0.76 5.79 5.79
Jan 23, 2020 3,133.27 0.29 300,941 1,668,343.67 3,139.94 3,116.44 350,093,412 0.29 5.30 5.30
Jan 22, 2020 3,124.24 0.42 702,368 4,237,468.22 3,154.14 3,107.21 349,084,492 0.00 4.99 4.99
Jan 21, 2020 3,111.17 1.01 6,107,434 50,466,675.77 3,115.04 3,067.92 347,624,379 2.03 4.55 4.55
Jan 20, 2020 3,080.01 0.11 426,055 2,972,392.04 3,089.52 3,060.79 344,142,410 1.01 3.51 3.51
Jan 17, 2020 3,076.64 0.84 261,477 1,807,227.79 3,076.64 3,047.67 343,766,149 0.90 3.39 3.39
Jan 16, 2020 3,051.14 0.06 249,258 1,653,907.43 3,059.81 3,039.85 340,915,995 0.06 2.54 2.54
Jan 15, 2020 3,049.21 1.26 302,334 1,900,304.15 3,051.51 3,011.26 340,700,296 0.00 2.47 2.47
Jan 14, 2020 3,011.26 0.72 261,446 1,642,662.17 3,011.3 2,983.39 336,460,224 1.81 1.20 1.20
Jan 13, 2020 2,989.84 -0.32 211,859 1,006,423.73 3,012.5 2,983.06 334,067,297 1.08 0.48 0.48
Jan 10, 2020 2,999.39 -0.17 281,857 1,580,636.1 3,012.02 2,991.62 335,134,695 1.41 0.80 0.80
Jan 9, 2020 3,004.49 1.58 234,003 1,391,720.54 3,004.49 2,957.77 335,704,288 1.58 0.97 0.97
Jan 8, 2020 2,957.77 -0.70 133,232 721,841.26 2,978.75 2,940.85 330,483,851 0.00 -0.60 -0.60

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher