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.%
Mar 27, 2020 1,656.77 -3.82 3,485,075 19,201,076.36 1,722.5 1,649 2,174,714,653 -1.57 -17.92 -33.26
Mar 26, 2020 1,722.5 2.34 6,158,968 37,834,343.41 1,726.09 1,667.44 2,272,972,691 2.34 -14.67 -30.61
Mar 24, 2020 1,683.17 6.06 4,567,393 27,694,290.2 1,702.79 1,586.93 2,221,078,814 12.55 -16.62 -32.20
Mar 23, 2020 1,586.93 -5.88 2,793,707 14,126,004.41 1,686.11 1,586.69 2,094,078,118 6.12 -21.38 -36.07
Mar 20, 2020 1,686.11 5.19 7,166,113 38,187,541.49 1,710.27 1,602.88 2,224,952,604 12.75 -16.47 -32.08
Mar 19, 2020 1,602.88 7.18 5,606,437 25,147,558.77 1,643.69 1,495.44 2,115,117,762 7.18 -20.59 -35.43
Mar 18, 2020 1,495.44 -0.62 5,414,603 24,324,497 1,504.82 1,465.43 1,973,346,598 0.00 -25.92 -39.76
Mar 17, 2020 1,504.82 0.78 7,125,569 37,033,431.81 1,550.38 1,477.24 1,985,732,105 -14.39 -25.45 -39.38
Mar 16, 2020 1,493.19 -8.73 5,695,695 21,755,869.29 1,635.94 1,458.31 1,970,386,045 -15.05 -26.03 -39.85
Mar 13, 2020 1,635.94 1.75 6,617,520 30,504,265.48 1,668.78 1,607.8 2,158,751,456 -6.93 -18.96 -34.10
Mar 12, 2020 1,607.8 -8.53 6,750,764 33,878,721.37 1,758.71 1,607.8 2,121,615,703 -8.54 -20.35 -35.23
Mar 11, 2020 1,757.83 -3.05 7,612,722 35,454,214.14 1,837.68 1,738.42 2,319,594,695 0.00 -12.92 -29.19
Mar 10, 2020 1,813.16 5.13 8,691,616 33,529,705.16 1,835.97 1,724.66 2,392,604,670 -15.47 -10.18 -26.96
Mar 9, 2020 1,724.66 -9.82 11,181,212 58,423,057.36 1,912.53 1,651.96 2,275,822,404 -19.59 -14.56 -30.53
Mar 6, 2020 1,912.53 -4.91 10,246,902 44,539,282.48 2,011.32 1,903.23 2,523,729,911 -10.83 -5.25 -22.96
Mar 5, 2020 2,011.32 -6.23 10,773,614 45,457,542.2 2,157.93 1,999.43 2,654,092,887 -6.23 -0.36 -18.98
Mar 4, 2020 2,144.88 0.90 6,384,280 44,929,179.21 2,159.08 2,106.86 2,833,643,366 0.00 6.26 -13.60
Mar 3, 2020 2,125.81 5.31 8,919,361 71,022,008.54 2,149.21 2,018.57 2,808,449,170 -3.43 5.31 -14.37
Feb 28, 2020 2,018.58 -4.11 9,226,858 64,118,651.48 2,105.11 1,980.04 2,666,793,096 -8.30 -17.36 -18.69
Feb 27, 2020 2,105.11 -4.37 6,856,787 46,583,443.93 2,209.43 2,105.07 2,781,103,963 -4.37 -13.82 -15.20
Feb 26, 2020 2,201.34 -2.59 8,304,035 52,451,901 2,259.8 2,155.91 2,908,244,325 0.00 -9.88 -11.32
Feb 25, 2020 2,259.8 1.43 7,437,992 37,234,758.76 2,272.71 2,190.85 2,985,468,427 -8.41 -7.48 -8.97
Feb 24, 2020 2,227.94 -7.46 10,099,168 53,864,861.53 2,407.56 2,193.5 2,943,376,217 -9.70 -8.79 -10.25
Feb 21, 2020 2,407.56 -2.22 2,637,412 19,038,950.99 2,465.47 2,407.56 3,180,680,035 -2.42 -1.43 -3.02
Feb 20, 2020 2,462.2 -0.21 3,563,180 30,368,614.06 2,480.38 2,458.12 3,252,867,134 -0.21 0.80 -0.82
Feb 19, 2020 2,467.31 0.60 4,086,368 39,051,296.29 2,481.69 2,452.66 3,259,613,633 0.00 1.01 -0.61
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher