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.%
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
Jan 10, 2020 923.63 -0.26 21,426,161 64,801,500.29 929.71 921.85 17,138,488,852 1.03 0.76 0.76
Jan 9, 2020 926.06 1.30 47,924,792 100,332,205.15 927.22 914.17 17,180,618,494 1.30 1.02 1.02
Jan 8, 2020 914.17 -1.14 173,421,809 257,957,354.64 924.69 904.84 16,959,881,957 0.00 -0.27 -0.27
Jan 7, 2020 924.69 0.50 22,609,720 61,518,548.08 927.21 916.04 17,155,061,762 0.87 0.87 0.87
Jan 3, 2020 920.09 -1.14 19,812,066 51,152,886.01 930.71 909.6 17,069,862,355 0.37 0.37 0.37
Jan 2, 2020 930.71 1.53 16,231,720 40,566,711.14 930.76 916.11 17,266,751,277 1.53 1.53 1.53
Dec 31, 2019 916.67 -0.12 10,450,791 35,639,662.47 919.71 913.63 17,006,321,339 0.00 1.67 49.47
Dec 30, 2019 917.79 -0.30 15,048,719 47,206,203.68 921.87 911.29 17,025,315,579 0.58 1.80 49.65
Dec 27, 2019 920.54 0.88 13,288,559 36,465,423.62 920.58 911.58 17,076,268,647 0.88 2.10 50.10
Dec 23, 2019 912.52 2.29 19,167,652 65,762,322.03 912.52 892.01 16,927,441,429 2.02 1.21 48.79
Dec 20, 2019 892.06 -1.19 36,151,058 117,184,977.51 902.78 891.73 16,082,022,970 -0.27 -1.06 45.45
Dec 19, 2019 902.78 -0.32 29,279,880 81,491,441.8 906.14 900.33 16,275,183,441 0.93 0.13 47.20
Dec 18, 2019 905.64 1.25 36,952,838 105,598,784.52 905.66 893.1 16,326,742,054 1.25 0.45 47.67
Dec 17, 2019 894.49 1.56 33,241,737 101,451,877.59 894.49 880.68 16,125,700,944 0.00 -0.79 45.85
Dec 16, 2019 880.76 -1.16 19,276,472 62,490,461.34 895.1 880.73 15,878,160,109 2.22 -2.31 43.61
Dec 13, 2019 891.08 0.66 25,194,205 88,843,675.58 897.44 885.21 16,064,375,532 3.41 -1.16 45.29
Dec 12, 2019 885.21 0.14 24,012,995 68,576,782.95 888 877.68 15,958,458,532 2.73 -1.82 44.34
Dec 11, 2019 883.96 2.59 32,703,277 86,226,419.96 884.08 861.67 15,935,906,640 2.59 -1.95 44.13
Dec 10, 2019 861.67 -0.24 19,692,438 58,694,216.9 867.18 861.53 15,534,141,245 0.00 -4.43 40.50
Dec 9, 2019 863.77 -1.08 19,653,688 55,868,309.84 873.37 862.08 15,572,012,414 -1.99 -4.19 40.84

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher