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 441.9 -1.15 8,802 11,291.3 450.5 438.46 26,685,143 0.00 2.80 -12.47
Apr 7, 2020 447.06 0.78 4,212 5,450.48 447.06 443.62 26,996,643 4.00 4.00 -11.44
Apr 6, 2020 443.62 1.58 8,930 11,527.7 447.06 436.74 26,788,976 3.20 3.20 -12.12
Apr 3, 2020 436.74 1.60 9,450 12,112 453.94 429.87 26,373,643 1.60 1.60 -13.49
Apr 2, 2020 429.87 0.00 1,100 1,375 429.87 429.87 25,958,310 0.00 0.00 -14.85
Apr 1, 2020 429.87 -1.57 2,040 2,550 436.74 429.87 25,958,310 0.00 0.00 -14.85
Mar 31, 2020 436.74 -0.31 9,523 12,567.2 481.45 436.74 26,373,643 -0.78 -12.41 -13.49
Mar 30, 2020 438.12 0.00 1,000 1,274 438.12 438.12 26,456,710 -0.47 -12.14 -13.21
Mar 27, 2020 438.12 -2.00 9,000 11,452 447.06 433.3 26,456,710 -0.47 -12.14 -13.21
Mar 26, 2020 447.06 1.56 5,100 6,462 447.06 429.87 26,996,643 1.56 -10.34 -11.44
Mar 24, 2020 440.18 2.40 7,131 8,948.79 440.18 429.87 26,581,310 4.06 -11.72 -12.81
Mar 23, 2020 429.87 0.00 6,800 8,503 433.3 429.87 25,958,310 1.63 -13.79 -14.85
Mar 20, 2020 429.87 0.00 5,163 6,454.75 429.87 429.87 25,958,310 1.63 -13.79 -14.85
Mar 19, 2020 429.87 1.63 7,099 8,869.86 429.87 422.99 25,958,310 1.63 -13.79 -14.85
Mar 18, 2020 422.99 -5.38 110,260 135,643.32 447.06 416.11 25,542,977 0.00 -15.17 -16.21
Mar 17, 2020 447.06 7.26 2,603 3,179.43 447.06 416.11 26,996,643 -8.96 -10.34 -11.44
Mar 16, 2020 416.8 -12.17 36,994 44,805.96 474.57 402.35 25,169,178 -15.13 -16.41 -17.44
Mar 13, 2020 474.57 -1.43 89,577 119,271.83 481.45 447.06 28,657,974 -3.36 -4.83 -5.99
Mar 12, 2020 481.45 -1.96 56,199 78,643.61 491.08 464.26 29,073,307 -1.96 -3.45 -4.63
Mar 11, 2020 491.08 -0.14 8,546 12,197.98 491.77 481.45 29,654,774 0.00 -1.52 -2.72
Mar 10, 2020 491.77 0.00 46,000 66,571.8 502.08 491.77 29,696,307 -1.38 -1.38 -2.59
Mar 9, 2020 491.77 -1.51 15,575 22,308.36 499.33 491.08 29,696,307 -1.38 -1.38 -2.59
Mar 6, 2020 499.33 0.00 14,067 20,377.81 499.33 495.89 30,153,173 0.14 0.14 -1.09
Mar 5, 2020 499.33 0.14 9,425 13,724.6 502.77 498.64 30,153,173 0.14 0.14 -1.09
Mar 4, 2020 498.64 -0.28 5,000 7,250 500.02 498.64 30,111,640 0.00 0.00 -1.23
Mar 3, 2020 500.02 0.28 9,375 13,622.1 502.08 498.64 30,194,706 0.14 0.28 -0.95
Feb 28, 2020 498.64 0.69 124,125 179,619.31 504.15 493.14 30,111,640 -0.14 0.69 -1.23
Feb 27, 2020 495.21 -0.83 28,842 41,793.45 499.33 493.14 29,903,973 -0.83 0.00 -1.91
Feb 26, 2020 499.33 -0.55 5,628 8,173.03 504.83 498.64 30,153,173 0.00 0.83 -1.09

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher