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.%
Apr 8, 2020 3,478.51 4.14 307,477 3,427,172.13 3,478.51 3,264.87 1,172,072,305 0.00 24.07 -31.10
Apr 7, 2020 3,340.16 5.09 360,188 3,454,046.24 3,403.02 3,178.53 1,125,455,533 19.14 19.14 -33.84
Apr 6, 2020 3,178.53 9.03 332,466 3,343,711.14 3,178.53 2,915.22 1,070,994,467 13.37 13.37 -37.04
Apr 3, 2020 2,915.22 2.72 414,322 3,924,524.91 2,930.86 2,838.14 982,273,259 3.98 3.98 -42.26
Apr 2, 2020 2,838.14 1.23 281,162 2,239,982.27 2,886.88 2,803.62 956,302,906 1.23 1.23 -43.78
Apr 1, 2020 2,803.62 -1.55 263,147 2,286,348.66 2,847.9 2,765.9 944,669,435 0.00 0.00 -44.47
Mar 31, 2020 2,847.9 -0.62 408,915 4,012,433.15 2,968.6 2,847.9 959,590,644 -1.67 -21.23 -43.59
Mar 30, 2020 2,865.55 1.69 292,184 2,616,790.54 2,865.55 2,755.57 965,537,573 -1.06 -20.74 -43.24
Mar 27, 2020 2,818.02 -1.96 278,232 2,322,117.72 2,874.42 2,759.61 949,522,988 -2.70 -22.06 -44.18
Mar 26, 2020 2,874.42 -0.75 599,408 5,745,075.5 2,941.94 2,760.57 968,528,314 -0.75 -20.50 -43.06
Mar 24, 2020 2,896.25 6.04 341,205 3,079,908.23 2,950.18 2,731.16 975,882,892 27.68 -19.89 -42.63
Mar 23, 2020 2,731.16 -7.71 187,637 1,608,046.25 2,959.25 2,718.46 920,255,230 20.40 -24.46 -45.90
Mar 20, 2020 2,959.25 17.05 802,661 7,201,128.48 2,959.25 2,528.24 997,111,581 30.46 -18.15 -41.38
Mar 19, 2020 2,528.24 11.46 353,341 2,793,611.61 2,528.24 2,268.39 851,882,415 11.46 -30.07 -49.92
Mar 18, 2020 2,268.39 -10.59 631,551 5,364,990.28 2,549.85 2,268.39 764,327,804 0.00 -37.26 -55.07
Mar 17, 2020 2,536.93 -4.55 431,535 3,591,726.24 2,789.19 2,479.74 854,809,603 -20.56 -29.83 -49.75
Mar 16, 2020 2,657.88 -9.88 366,185 2,675,456.32 2,949.14 2,566.12 895,563,362 -16.78 -26.49 -47.35
Mar 13, 2020 2,949.14 0.99 425,953 3,946,406.77 3,016.35 2,843.56 993,704,346 -7.66 -18.43 -41.58
Mar 12, 2020 2,920.12 -8.56 538,696 4,783,306.7 3,193.62 2,838.39 983,924,020 -8.56 -19.23 -42.16
Mar 11, 2020 3,193.62 -1.26 378,993 3,188,461.83 3,362.07 3,178.97 1,076,081,464 0.00 -11.67 -36.74
Mar 10, 2020 3,234.25 10.05 610,234 6,351,298.38 3,253.76 2,938.81 1,089,770,465 -19.25 -10.55 -35.94
Mar 9, 2020 2,938.81 -16.59 936,472 8,951,199.46 3,523.48 2,766.28 990,221,832 -26.63 -18.72 -41.79
Mar 6, 2020 3,523.48 -7.13 730,491 8,771,997.83 3,794.07 3,503.6 1,187,224,900 -12.03 -2.55 -30.21
Mar 5, 2020 3,794.07 -5.28 333,690 3,401,604.37 4,071.04 3,768.48 1,278,400,856 -5.28 4.94 -24.85
Mar 4, 2020 4,005.51 1.34 486,260 5,878,850.25 4,078.3 3,921.56 1,349,643,885 0.00 10.79 -20.66
Mar 3, 2020 3,952.4 9.32 741,951 8,617,462.4 3,981.7 3,615.51 1,331,749,211 -3.53 9.32 -21.71
Feb 28, 2020 3,615.51 -7.27 1,080,720 11,770,303.47 3,898.8 3,552.97 1,218,233,914 -11.75 -22.32 -28.39
Feb 27, 2020 3,898.8 -4.84 414,164 4,545,576.95 4,139.46 3,898.8 1,313,688,763 -4.84 -16.23 -22.77
Feb 26, 2020 4,096.99 -3.16 556,139 6,407,832.3 4,230.83 4,077.75 1,380,467,791 0.00 -11.98 -18.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher