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.%
Feb 14, 2020 3,798.55 -0.43 607,962 8,388,689.17 3,815.06 3,787.54 3,311,581,301 0.66 2.22 -3.23
Feb 13, 2020 3,815.06 1.09 918,750 12,661,236.26 3,817.81 3,771.02 3,325,979,481 1.09 2.67 -2.81
Feb 12, 2020 3,773.77 -1.15 739,756 10,220,607.19 3,842.59 3,773.77 3,289,984,032 0.00 1.56 -3.86
Feb 11, 2020 3,817.81 0.43 830,649 11,480,260.28 3,820.57 3,795.79 3,328,379,177 -0.14 2.74 -2.73
Feb 10, 2020 3,801.3 -3.29 481,580 6,696,460.89 3,930.67 3,801.3 3,313,980,998 -0.58 2.30 -3.16
Feb 7, 2020 3,930.67 2.00 533,785 7,581,065.01 3,930.67 3,828.82 3,426,766,738 2.81 5.78 0.14
Feb 6, 2020 3,853.6 0.79 454,400 6,336,020.15 3,856.35 3,815.06 3,359,575,233 0.79 3.70 -1.82
Feb 5, 2020 3,823.32 0.22 467,137 6,489,636.79 3,842.59 3,793.04 3,333,178,570 0.00 2.89 -2.59
Feb 4, 2020 3,815.06 2.06 995,353 13,732,318.34 3,815.06 3,737.99 3,325,979,481 2.67 2.67 -2.81
Feb 3, 2020 3,737.99 0.59 451,132 6,145,223.8 3,771.02 3,674.68 3,258,787,976 0.59 0.59 -4.77
Jan 31, 2020 3,715.97 0.30 653,208 8,806,312.18 3,729.73 3,666.42 3,239,590,403 0.00 -5.33 -5.33
Jan 30, 2020 3,704.96 -0.30 360,060 4,819,791.08 3,715.97 3,660.92 3,229,991,617 -0.30 -5.61 -5.61
Jan 29, 2020 3,715.97 -0.07 313,683 4,243,464.39 3,743.49 3,696.7 3,239,590,403 0.00 -5.33 -5.33
Jan 28, 2020 3,718.72 -1.39 516,509 7,018,421.72 3,776.53 3,718.72 3,241,990,100 -2.67 -5.26 -5.26
Jan 27, 2020 3,771.02 -0.51 444,602 6,093,120.34 3,790.29 3,757.26 3,287,584,335 -1.30 -3.93 -3.93
Jan 24, 2020 3,790.29 -0.07 875,094 12,080,470.84 3,823.32 3,787.54 3,304,382,211 -0.79 -3.44 -3.44
Jan 23, 2020 3,793.04 -0.72 288,549 3,984,157.18 3,823.32 3,782.03 3,306,781,908 -0.72 -3.37 -3.37
Jan 22, 2020 3,820.57 1.17 1,222,240 16,899,472.64 3,826.07 3,776.53 3,330,778,874 0.00 -2.66 -2.66
Jan 21, 2020 3,776.53 -0.58 613,119 8,448,944.67 3,798.55 3,776.53 3,292,383,728 0.15 -3.79 -3.79
Jan 20, 2020 3,798.55 0.00 191,889 2,646,990.02 3,806.8 3,779.28 3,311,581,301 0.73 -3.23 -3.23
Jan 17, 2020 3,798.55 0.00 599,325 8,263,964.75 3,809.56 3,784.78 3,311,581,301 0.73 -3.23 -3.23
Jan 16, 2020 3,798.55 0.73 600,378 8,283,894.95 3,809.56 3,771.02 3,311,581,301 0.73 -3.23 -3.23
Jan 15, 2020 3,771.02 -1.44 548,250 7,556,848.64 3,828.82 3,771.02 3,287,584,335 0.00 -3.93 -3.93
Jan 14, 2020 3,826.07 0.65 779,080 10,779,153.03 3,826.07 3,760.01 3,335,578,267 -0.57 -2.52 -2.52
Jan 13, 2020 3,801.3 0.15 362,830 5,002,584.73 3,826.07 3,743.49 3,313,980,998 -1.22 -3.16 -3.16
Jan 10, 2020 3,795.79 -1.08 446,989 6,178,476.1 3,837.08 3,784.78 3,309,181,605 -1.36 -3.30 -3.30
Jan 9, 2020 3,837.08 -0.29 476,155 6,649,947.95 3,864.61 3,812.31 3,345,177,053 -0.29 -2.24 -2.24
Jan 8, 2020 3,848.09 -1.06 372,972 5,186,460.28 3,889.38 3,782.03 3,354,775,840 0.00 -1.96 -1.96
Jan 7, 2020 3,889.38 0.21 830,719 11,715,090.08 3,894.89 3,861.86 3,390,771,289 -0.91 -0.91 -0.91

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher