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 27, 2020 7,060.53 -0.22 174,204 85,216.02 7,177.23 6,946.72 29,476,325 -0.88 9.33 9.33
Jan 24, 2020 7,076.29 0.50 57,706 44,087.34 7,127.86 7,010.54 29,542,124 -0.66 9.57 9.57
Jan 23, 2020 7,040.99 -1.16 19,584 17,507.87 7,184.75 6,987.77 29,394,746 -1.16 9.03 9.03
Jan 22, 2020 7,123.57 1.56 84,272 106,843.02 7,302.1 7,014.44 29,739,532 0.00 10.31 10.31
Jan 21, 2020 7,014.44 1.73 135,919 122,077.68 7,016.09 6,852.39 29,283,905 0.59 8.62 8.62
Jan 20, 2020 6,895.32 -1.25 135,502 89,605.37 6,982.51 6,847.31 28,786,623 -1.12 6.77 6.77
Jan 17, 2020 6,982.51 0.00 40,491 53,096.86 6,990.14 6,844.19 29,150,613 0.13 8.12 8.12
Jan 16, 2020 6,982.5 0.13 70,657 75,654.1 7,011.77 6,827.26 29,150,558 0.13 8.12 8.12
Jan 15, 2020 6,973.54 -1.64 39,575 41,426.52 7,130.07 6,916.43 29,113,167 0.00 7.98 7.98
Jan 14, 2020 7,089.79 0.24 68,960 92,916.87 7,163 6,931.16 29,598,503 0.63 9.78 9.78
Jan 13, 2020 7,072.96 -2.22 132,198 195,755.88 7,354.2 6,861.34 29,528,228 0.39 9.52 9.52
Jan 10, 2020 7,233.89 1.13 107,157 148,951.5 7,297.03 7,153.18 30,200,093 2.67 12.01 12.01
Jan 9, 2020 7,153.18 1.53 152,476 148,770.76 7,153.18 6,823.15 29,863,121 1.53 10.76 10.76
Jan 8, 2020 7,045.5 1.96 139,040 197,150.77 7,071.2 6,789.62 29,413,575 0.00 9.10 9.10
Jan 7, 2020 6,910.35 4.26 77,389 102,741.77 6,910.74 6,577.99 28,849,353 7.00 7.00 7.00
Jan 3, 2020 6,627.73 -2.14 57,361 67,575.33 6,772.71 6,502.25 27,669,487 2.63 2.63 2.63
Jan 2, 2020 6,772.71 4.87 146,108 168,211.17 6,772.71 6,356.49 28,274,729 4.87 4.87 4.87
Dec 31, 2019 6,458 1.36 11,832 14,644.52 6,498.82 6,312.92 26,960,871 0.00 -2.23 96.84
Dec 30, 2019 6,371.05 -0.84 27,799 29,998.21 6,489.21 6,292.78 26,597,894 -2.53 -3.55 94.19
Dec 27, 2019 6,424.92 -1.71 27,758 21,533.45 6,573.83 6,367.31 26,822,774 -1.71 -2.73 95.84
Dec 23, 2019 6,536.73 0.74 28,673 26,746.52 6,544.37 6,480.11 27,289,551 6.35 -1.04 99.24
Dec 20, 2019 6,488.41 6.95 89,880 65,392.51 6,509.92 6,032.41 10,099,177 5.57 -1.77 97.77
Dec 19, 2019 6,066.54 -1.80 18,162 11,008.36 6,232.04 5,951.01 9,442,544 -1.30 -8.16 84.91
Dec 18, 2019 6,177.93 0.52 11,324 12,725.95 6,269.21 6,140.67 9,615,924 0.52 -6.47 88.31
Dec 17, 2019 6,146.15 1.77 26,883 28,754.01 6,369.12 5,957.5 9,566,460 0.00 -6.96 87.34
Dec 16, 2019 6,039.54 -5.25 73,126 73,424.17 6,435.83 5,837.31 9,400,522 -8.26 -8.57 84.09
Dec 13, 2019 6,374.3 -3.43 58,813 58,965.87 6,600.82 6,215.94 9,921,576 -3.17 -3.50 94.29
Dec 12, 2019 6,600.82 0.06 12,494 13,594.78 6,706.43 6,477.76 10,274,150 0.27 -0.07 101.20
Dec 11, 2019 6,596.97 0.21 23,869 27,413.91 6,724.39 6,507.95 10,268,157 0.21 -0.13 101.08

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher