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 6,067.19 -1.62 25,905 34,367.8 6,230.42 5,976.41 32,842,261 -3.35 -16.72 -31.56
Mar 26, 2020 6,167.39 -1.76 36,784 49,781.25 6,314.72 6,104.36 33,384,667 -1.76 -15.34 -30.43
Mar 24, 2020 6,277.69 4.07 40,000 54,213.71 6,375.06 5,972.92 33,981,738 2.23 -13.83 -29.18
Mar 23, 2020 6,032.17 -0.50 2,311 2,981.26 6,306.37 6,016.42 32,652,742 -1.77 -17.20 -31.95
Mar 20, 2020 6,062.75 0.00 61,234 86,272.82 6,503.81 6,052.51 32,818,228 -1.27 -16.78 -31.61
Mar 19, 2020 6,062.75 -1.27 55,057 74,040.39 6,463.95 5,889.42 32,818,228 -1.27 -16.78 -31.61
Mar 18, 2020 6,140.59 4.36 42,820 55,005.5 6,167.66 5,591.11 33,239,602 0.00 -15.71 -30.73
Mar 17, 2020 5,884.03 0.03 37,459 46,733.89 7,090.74 5,513.26 31,850,836 -10.26 -19.23 -33.62
Mar 16, 2020 5,882.15 -7.84 37,722 48,067.6 6,382.47 5,613.33 31,840,626 -10.29 -19.26 -33.65
Mar 13, 2020 6,382.47 4.62 36,516 50,147.6 6,540.18 6,047.13 34,548,924 -2.66 -12.39 -28.00
Mar 12, 2020 6,100.86 -6.95 73,844 94,396.84 6,556.74 5,856.29 33,024,557 -6.95 -16.25 -31.18
Mar 11, 2020 6,556.74 -3.11 22,326 29,084.66 6,812.49 6,377.89 35,492,284 0.00 -10.00 -26.04
Mar 10, 2020 6,767.11 6.99 76,247 109,328.65 6,767.11 6,324.96 36,631,014 -11.82 -7.11 -23.66
Mar 9, 2020 6,324.96 -9.29 56,933 80,857.76 6,972.62 6,166.44 34,237,626 -17.58 -13.18 -28.65
Mar 6, 2020 6,972.62 -6.23 61,525 94,170.79 7,435.91 6,972.62 37,743,472 -9.14 -4.29 -21.35
Mar 5, 2020 7,435.91 -3.10 24,145 37,197.5 7,780.68 6,931.95 40,251,294 -3.10 2.07 -16.12
Mar 4, 2020 7,674.15 4.39 38,111 62,695.17 7,797.38 7,336.79 41,540,942 0.00 5.34 -13.43
Mar 3, 2020 7,351.6 0.92 32,167 50,797.05 7,685.2 7,284.94 39,794,930 -9.42 0.92 -17.07
Feb 28, 2020 7,284.94 -4.03 86,427 131,635.37 7,653.68 6,875.25 39,434,072 -10.24 -18.50 -17.82
Feb 27, 2020 7,590.65 -6.47 45,656 76,721.48 8,126.26 7,497.99 41,088,936 -6.47 -15.08 -14.37
Feb 26, 2020 8,116.16 0.26 36,536 61,385.41 8,139.33 7,793.61 43,933,583 0.00 -9.20 -8.45
Feb 25, 2020 8,094.75 -0.68 51,772 90,408.64 8,353.33 7,933.54 43,817,656 -7.34 -9.44 -8.69
Feb 24, 2020 8,150.37 -5.99 49,295 86,830.54 8,669.28 7,989.16 44,118,744 -6.70 -8.82 -8.06
Feb 21, 2020 8,669.28 -1.33 18,402 33,760.33 8,823.08 8,622.95 46,927,654 -0.76 -3.02 -2.21
Feb 20, 2020 8,786.05 0.57 22,432 41,267.35 8,798.97 8,613.66 47,559,715 0.57 -1.71 -0.89
Feb 19, 2020 8,735.94 -0.17 27,272 50,285.01 8,884.22 8,682.21 47,288,512 0.00 -2.27 -1.45
Feb 18, 2020 8,750.76 -0.92 22,374 43,052.84 8,906.45 8,721.13 47,368,702 -1.51 -2.10 -1.29
Feb 17, 2020 8,832.37 -0.15 27,385 50,286.05 8,862 8,786.05 47,810,497 -0.59 -1.19 -0.37
Feb 14, 2020 8,845.3 0.33 16,294 31,284.8 8,899.98 8,776.75 47,880,477 -0.45 -1.05 -0.22
Feb 13, 2020 8,816.62 -0.77 12,643 24,016.88 8,907.39 8,786.05 47,725,202 -0.77 -1.37 -0.54
Feb 12, 2020 8,885.17 -0.20 11,918 22,513.92 8,939.85 8,776.75 48,096,270 0.00 -0.60 0.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher