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 18, 2020 2,452.66 -0.59 2,945,228 22,720,190.23 2,467.59 2,451.22 3,240,269,182 -0.54 0.41 -1.20
Feb 17, 2020 2,467.28 -0.17 1,998,438 11,303,133.99 2,484.37 2,467.28 3,259,580,060 0.05 1.01 -0.61
Feb 14, 2020 2,471.58 -0.39 2,291,542 17,261,862.58 2,482.05 2,469.88 3,265,256,584 0.22 1.19 -0.44
Feb 13, 2020 2,481.34 0.62 3,086,177 24,821,892.55 2,481.34 2,446.73 3,278,159,351 0.62 1.59 -0.05
Feb 12, 2020 2,466.06 -0.96 2,869,126 23,590,004.09 2,495.96 2,466.06 3,257,971,865 0.00 0.96 -0.66
Feb 11, 2020 2,489.85 1.24 2,540,067 19,526,204.72 2,491.18 2,459.37 3,289,394,557 0.58 1.94 0.30
Feb 10, 2020 2,459.37 -0.87 2,369,234 15,898,253.58 2,484.86 2,453.67 3,249,123,571 -0.65 0.69 -0.93
Feb 7, 2020 2,480.89 -0.05 2,215,451 16,276,307.21 2,486.88 2,475.03 3,277,558,683 0.22 1.57 -0.06
Feb 6, 2020 2,482.17 0.27 2,513,545 16,889,426.72 2,491.36 2,472.41 3,279,252,944 0.27 1.62 -0.01
Feb 5, 2020 2,475.4 0.51 2,750,946 18,754,274.58 2,489.87 2,461.75 3,270,304,197 0.00 1.34 -0.28
Feb 4, 2020 2,462.95 1.35 3,467,236 28,119,080.57 2,465.74 2,430.2 3,253,863,959 -1.63 0.83 -0.79
Feb 3, 2020 2,430.2 -0.51 3,596,994 26,941,744.51 2,453.44 2,420.67 3,210,592,523 -2.94 -0.51 -2.11
Jan 31, 2020 2,442.57 -1.31 4,113,141 29,898,079.29 2,481.36 2,434.8 3,226,930,322 -2.45 -1.61 -1.61
Jan 30, 2020 2,474.9 -1.15 3,658,561 20,992,434.74 2,503.8 2,457.11 3,269,054,066 -1.15 -0.30 -0.30
Jan 29, 2020 2,503.8 -0.19 1,808,407 10,486,640.69 2,518.97 2,503.63 3,307,228,786 0.00 0.86 0.86
Jan 28, 2020 2,508.53 -0.58 2,043,079 17,200,058.92 2,528.83 2,501.74 3,313,476,263 -1.77 1.05 1.05
Jan 27, 2020 2,523.14 -1.21 2,549,507 16,890,744.87 2,553.96 2,509.85 3,332,780,273 -1.19 1.64 1.64
Jan 24, 2020 2,553.96 0.71 3,717,611 24,733,375.93 2,559.74 2,535.95 3,373,487,660 0.01 2.88 2.88
Jan 23, 2020 2,535.95 -0.69 2,620,471 14,652,585.08 2,553.63 2,532.35 3,349,698,372 -0.69 2.15 2.15
Jan 22, 2020 2,553.63 0.37 4,640,769 29,931,114.59 2,560.38 2,538.34 3,373,058,325 0.00 2.87 2.87
Jan 21, 2020 2,544.28 0.14 9,141,200 69,788,426.02 2,546.92 2,511.64 3,352,289,376 2.33 2.49 2.49
Jan 20, 2020 2,540.74 1.00 3,179,981 20,057,559.31 2,540.74 2,513.9 3,347,625,772 2.18 2.35 2.35
Jan 17, 2020 2,515.47 0.33 2,642,106 21,400,184.55 2,515.47 2,497.15 3,314,329,755 1.17 1.33 1.33
Jan 16, 2020 2,507.18 0.83 2,712,868 23,935,121.07 2,507.31 2,484.62 3,303,406,464 0.83 1.00 1.00
Jan 15, 2020 2,486.44 -0.09 3,137,961 19,222,529.51 2,493.03 2,479.25 3,276,078,060 0.00 0.16 0.16
Jan 14, 2020 2,488.6 0.31 3,252,667 23,842,176.06 2,488.65 2,472.51 3,278,919,830 0.84 0.25 0.25
Jan 13, 2020 2,481.02 -0.05 2,570,428 12,427,619.1 2,492.32 2,468.72 3,268,938,693 0.53 -0.06 -0.06
Jan 10, 2020 2,482.38 -0.21 2,954,084 18,636,525.52 2,495.57 2,479.7 3,270,727,566 0.59 -0.00 -0.00
Jan 9, 2020 2,487.72 0.80 4,300,162 21,175,305.67 2,491.56 2,467.9 3,277,759,407 0.80 0.21 0.21

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher