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 21, 2020 893.03 -2.20 38,413,885 84,412,518.99 913.08 892.96 16,610,648,423 -2.59 -1.96 -2.58
Feb 20, 2020 913.08 -0.41 20,262,506 71,991,845.81 918.44 910.42 16,983,537,295 -0.41 0.24 -0.39
Feb 19, 2020 916.8 0.55 17,098,197 65,030,259.34 919.77 911.82 17,052,774,268 0.00 0.65 0.01
Feb 18, 2020 911.82 -0.86 20,064,298 50,319,333.66 919.77 911.82 16,960,078,348 -0.63 0.10 -0.53
Feb 17, 2020 919.77 -0.27 9,559,041 28,484,017.86 926.17 919.77 17,107,992,499 0.24 0.97 0.34
Feb 14, 2020 922.3 0.22 91,279,814 109,882,986.37 924.95 918.66 17,155,092,275 0.52 1.25 0.61
Feb 13, 2020 920.24 0.29 24,464,031 64,819,146.37 920.49 907.98 17,116,649,261 0.29 1.03 0.39
Feb 12, 2020 917.56 0.06 42,632,239 76,055,947.43 922.3 917 17,066,906,534 0.00 0.73 0.10
Feb 11, 2020 917 1.55 51,341,626 74,909,108.36 917.62 902.98 17,056,513,664 -0.43 0.67 0.04
Feb 10, 2020 902.98 -0.87 26,374,842 52,896,486.63 911.46 899.99 16,795,748,880 -1.96 -0.87 -1.49
Feb 7, 2020 910.91 -1.14 22,798,275 50,896,772.22 921.45 909.88 16,911,515,838 -1.09 0.00 -0.63
Feb 6, 2020 921.45 0.05 17,817,782 50,658,351.12 926.88 917.04 17,107,061,070 0.05 1.16 0.52
Feb 5, 2020 920.99 0.46 17,599,954 52,189,550.45 926.12 915.85 17,098,670,833 0.00 1.11 0.47
Feb 4, 2020 916.75 1.47 25,586,773 67,584,773.25 917.65 903.47 17,019,835,755 -1.55 0.64 0.01
Feb 3, 2020 903.47 -0.82 21,151,301 62,481,672.47 911.94 897.39 16,773,283,642 -2.98 -0.82 -1.44
Jan 31, 2020 910.9 -1.12 28,111,873 88,056,660.61 922.25 907.29 16,911,305,969 -2.18 -0.63 -0.63
Jan 30, 2020 921.21 -1.07 24,288,754 58,282,713.13 931.21 911.41 17,101,831,390 -1.07 0.50 0.50
Jan 29, 2020 931.21 -0.24 12,236,467 32,109,146.48 936.78 931.14 17,287,523,743 0.00 1.59 1.59
Jan 28, 2020 933.43 -0.30 15,452,404 49,860,588.85 939.33 930.91 17,328,595,235 -1.01 1.83 1.83
Jan 27, 2020 936.25 -1.31 19,037,328 49,739,987.05 948.64 930.95 17,381,040,986 -0.71 2.14 2.14
Jan 24, 2020 948.64 1.01 21,281,545 60,308,112.64 949.2 939.17 17,611,020,727 0.61 3.49 3.49
Jan 23, 2020 939.17 -0.40 18,742,826 47,560,126.38 942.92 936.19 17,435,255,944 -0.40 2.45 2.45
Jan 22, 2020 942.92 0.07 20,579,652 75,882,087.96 944.87 940.26 17,504,859,886 0.00 2.86 2.86
Jan 21, 2020 942.27 0.22 26,119,264 119,359,855.34 943.66 928.66 17,484,450,033 1.47 2.79 2.79
Jan 20, 2020 940.2 0.64 19,296,007 53,409,286.88 940.2 932.14 17,445,897,995 1.24 2.57 2.57
Jan 17, 2020 934.22 0.22 20,384,712 62,468,277.02 934.22 927.03 17,334,949,631 0.60 1.91 1.91
Jan 16, 2020 932.13 0.37 20,004,850 67,983,756.21 932.15 923.85 17,296,219,858 0.37 1.69 1.69
Jan 15, 2020 928.66 0.54 37,127,628 89,920,625.01 929.23 920.6 17,231,904,062 0.00 1.31 1.31
Jan 14, 2020 923.69 0.47 27,816,719 74,962,745.02 925.09 916.41 17,139,572,508 1.04 0.77 0.77
Jan 13, 2020 919.39 -0.46 24,673,453 56,799,821.96 928 917.35 17,059,860,863 0.57 0.30 0.30

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher