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 335.94 -4.33 27,322,655 17,991,369.44 351.52 331.37 2,834,695,301 12.74 -41.59 -62.05
Mar 26, 2020 351.13 17.84 43,579,616 28,487,806.8 354.04 295.39 2,962,897,819 17.84 -38.95 -60.33
Mar 24, 2020 297.98 10.90 29,050,118 16,695,630.91 309.25 268.69 2,514,357,269 5.41 -48.19 -66.34
Mar 23, 2020 268.69 -13.94 18,791,685 10,748,631.76 312.21 266.18 2,267,201,494 -4.95 -53.28 -69.64
Mar 20, 2020 312.21 7.36 43,364,339 28,997,066.84 329.34 290.8 2,634,456,478 10.44 -45.72 -64.73
Mar 19, 2020 290.8 2.87 31,382,891 18,336,520.13 317.31 282.46 2,453,843,577 2.87 -49.44 -67.15
Mar 18, 2020 282.69 -7.99 38,472,330 21,295,135.63 307.25 272.72 2,385,340,111 0.00 -50.85 -68.06
Mar 17, 2020 307.25 -6.91 58,757,154 34,007,803.75 353.26 292.5 2,592,651,432 -30.42 -46.58 -65.29
Mar 16, 2020 330.05 -16.09 32,712,885 21,586,577.16 393.32 330.05 2,784,999,464 -25.26 -42.62 -62.71
Mar 13, 2020 393.32 6.35 33,524,444 23,533,493.75 415.39 369.85 3,318,911,186 -10.93 -31.61 -55.57
Mar 12, 2020 369.85 -16.24 37,721,990 26,778,188.92 441.57 369.85 3,120,825,432 -16.24 -35.70 -58.22
Mar 11, 2020 441.57 -6.14 29,407,975 24,770,811.09 486.31 435.65 3,726,000,148 0.00 -23.23 -50.11
Mar 10, 2020 470.45 11.95 42,534,445 37,379,779.75 500.12 420.25 3,969,740,873 -25.06 -18.20 -46.85
Mar 9, 2020 420.25 -16.95 52,461,664 43,918,553.21 506.02 404.99 3,546,146,421 -33.06 -26.93 -52.52
Mar 6, 2020 506.02 -12.46 46,447,494 44,502,799.13 578.05 506.01 4,269,821,857 -19.40 -12.02 -42.83
Mar 5, 2020 578.05 -7.93 32,097,372 38,256,977.85 638.88 576.15 4,877,672,768 -7.93 0.50 -34.70
Mar 4, 2020 627.81 -1.88 28,108,775 33,029,481.28 658.08 625.26 5,297,517,371 0.00 9.16 -29.07
Mar 3, 2020 639.81 11.24 39,350,836 46,538,269.89 654.21 575.15 5,398,778,630 -6.89 11.24 -27.72
Feb 28, 2020 575.15 -7.86 53,619,099 59,154,160.71 624.24 564.56 4,853,165,572 -16.30 -31.58 -35.02
Feb 27, 2020 624.24 -9.16 37,640,586 45,070,350.64 695.92 621.56 5,267,423,203 -9.16 -25.74 -29.48
Feb 26, 2020 687.18 -4.19 29,489,354 37,871,338.09 717.24 671.21 5,798,526,243 0.00 -18.25 -22.37
Feb 25, 2020 717.24 5.17 36,400,906 40,761,945.84 718.83 677.88 6,052,164,805 -11.32 -14.67 -18.97
Feb 24, 2020 681.98 -10.97 53,355,648 73,607,714.15 766.01 671.64 5,754,605,833 -15.68 -18.87 -22.95
Feb 21, 2020 766.01 -4.03 30,418,203 43,775,921.37 798.16 761.37 6,463,639,280 -5.29 -8.87 -13.46
Feb 20, 2020 798.16 -1.32 11,900,224 18,853,731.96 812.05 794.95 6,734,924,538 -1.32 -5.05 -9.83
Feb 19, 2020 808.83 0.77 8,543,840 12,776,181.1 814.38 802.62 6,824,979,871 0.00 -3.78 -8.62
Feb 18, 2020 802.62 -2.55 8,482,784 12,690,739.95 823.63 802.62 6,772,562,541 -4.45 -4.52 -9.32
Feb 17, 2020 823.63 -1.00 4,176,575 5,912,017.08 837.77 823.63 6,949,886,925 -1.94 -2.02 -6.95
Feb 14, 2020 831.96 0.56 84,383,279 76,431,642.17 841.34 826.75 7,020,144,256 -0.95 -1.03 -6.01
Feb 13, 2020 827.33 -1.50 13,645,442 19,300,729.11 839.96 811.29 6,981,145,087 -1.50 -1.58 -6.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher