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 23, 2020 1,978.72 -0.65 722,424 5,254,023.52 1,992.48 1,971.49 2,740,339,340 -0.65 2.01 2.01
Jan 22, 2020 1,991.61 1.76 1,461,523 11,595,928.25 1,991.61 1,957.18 2,758,191,785 0.00 2.68 2.68
Jan 21, 2020 1,957.18 0.81 1,242,767 10,217,513.59 1,966.73 1,915.01 2,710,516,166 -3.31 0.90 0.90
Jan 20, 2020 1,941.49 0.20 1,635,633 8,166,737.15 1,943.11 1,920.04 2,688,777,690 -4.09 0.09 0.09
Jan 17, 2020 1,937.54 1.00 1,200,253 10,327,953.17 1,951.47 1,918.4 2,683,306,015 -4.28 -0.11 -0.11
Jan 16, 2020 1,918.4 -5.23 1,284,591 11,984,783.41 2,024.62 1,891.66 2,656,796,348 -5.23 -1.10 -1.10
Jan 15, 2020 2,024.2 0.37 2,025,736 16,523,006.89 2,037.65 1,998.68 2,803,319,784 0.00 4.36 4.36
Jan 14, 2020 2,016.69 0.24 1,348,505 12,121,850.48 2,024.5 2,006.23 2,792,926,139 2.75 3.97 3.97
Jan 13, 2020 2,011.89 -1.88 1,560,063 16,005,664.95 2,067.69 2,011.58 2,786,274,990 2.50 3.72 3.72
Jan 10, 2020 2,050.43 0.60 1,532,070 15,376,615.11 2,084.49 2,033.77 2,839,645,789 4.47 5.71 5.71
Jan 9, 2020 2,038.21 3.84 2,127,719 20,098,108.58 2,057.03 1,962.77 2,822,721,913 3.84 5.08 5.08
Jan 8, 2020 1,962.77 -0.60 1,083,825 9,285,242.13 1,979.92 1,931.58 2,718,252,563 0.00 1.19 1.19
Jan 7, 2020 1,974.68 1.63 940,484 7,046,676.76 1,989.06 1,937.77 2,734,749,444 1.80 1.80 1.80
Jan 3, 2020 1,943.03 -1.58 744,269 5,272,971.56 1,974.15 1,934.3 2,690,918,663 0.17 0.17 0.17
Jan 2, 2020 1,974.15 1.78 547,210 3,009,358.79 1,974.15 1,939.68 2,734,009,894 1.78 1.78 1.78
Dec 31, 2019 1,939.68 -1.00 530,289 3,951,449.77 1,961.97 1,939.68 2,686,275,409 0.00 3.22 46.60
Dec 30, 2019 1,959.33 0.52 452,210 3,107,627.84 1,959.35 1,936.52 2,713,482,858 -0.01 4.27 48.09
Dec 27, 2019 1,949.21 -0.52 512,893 3,889,921.9 1,980.86 1,944.46 2,699,465,679 -0.52 3.73 47.32
Dec 23, 2019 1,959.45 3.47 1,531,404 9,655,309.17 1,959.45 1,893.82 2,713,652,391 -2.16 4.27 48.10
Dec 20, 2019 1,893.82 -3.89 2,154,604 20,095,318.74 1,970.39 1,893.82 2,622,757,791 -5.44 0.78 43.14
Dec 19, 2019 1,970.39 -1.00 1,822,473 16,357,384.11 1,991.78 1,958.93 2,728,797,491 -1.61 4.86 48.93
Dec 18, 2019 1,990.22 -0.62 1,752,865 15,337,343.4 2,002.69 1,969.28 2,756,267,319 -0.62 5.91 50.42
Dec 17, 2019 2,002.69 4.08 1,678,678 15,539,353.32 2,003.28 1,890.48 2,773,537,443 0.00 6.57 51.37
Dec 16, 2019 1,924.2 -2.99 1,062,715 9,378,919.41 1,989.82 1,923.61 2,664,828,602 3.64 2.40 45.43
Dec 13, 2019 1,983.47 1.64 1,371,198 11,748,417.39 1,983.47 1,935.21 2,746,920,862 6.83 5.55 49.91
Dec 12, 2019 1,951.43 1.72 1,102,305 9,815,753.04 1,960.69 1,913.54 2,702,552,127 5.11 3.85 47.49
Dec 11, 2019 1,918.37 3.33 1,181,330 10,762,267.52 1,935.05 1,852.76 2,656,766,632 3.33 2.09 44.99
Dec 10, 2019 1,856.63 0.82 1,242,895 9,875,916.17 1,876.02 1,831.39 2,571,261,808 0.00 -1.20 40.33
Dec 9, 2019 1,841.45 -0.69 932,258 5,856,005.69 1,854.28 1,832.99 2,550,228,263 0.29 -2.01 39.18

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher