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 881.1 0.17 12,825,344 20,228,231.23 884.3 867.8 7,434,791,624 0.17 -0.46 -0.46
Jan 22, 2020 879.63 -0.29 10,868,847 26,070,150.52 887.34 879.63 7,422,427,858 0.00 -0.62 -0.62
Jan 21, 2020 882.19 -0.65 13,121,517 30,111,819.05 887.97 870.51 7,444,046,594 0.83 -0.34 -0.34
Jan 20, 2020 887.97 0.95 12,341,942 18,330,605.26 887.97 877.93 7,492,821,774 1.49 0.32 0.32
Jan 17, 2020 879.62 -0.08 12,865,295 20,678,800.16 882.08 859.34 7,422,352,810 0.54 -0.63 -0.63
Jan 16, 2020 880.34 0.62 13,707,345 23,215,297.37 880.34 871.05 7,428,439,910 0.62 -0.54 -0.54
Jan 15, 2020 874.91 2.80 28,218,358 44,592,553.76 875.39 848.99 7,382,629,533 0.00 -1.16 -1.16
Jan 14, 2020 851.12 0.14 17,921,389 28,142,862.13 856.1 841.68 7,181,836,276 1.44 -3.85 -3.85
Jan 13, 2020 849.9 -0.95 9,937,924 20,140,547.3 866.73 847.71 7,171,511,228 1.30 -3.98 -3.98
Jan 10, 2020 858.07 -0.46 12,547,085 19,547,189.15 869.45 851.19 7,240,532,210 2.27 -3.06 -3.06
Jan 9, 2020 862.03 2.74 32,450,699 44,033,975.82 863.52 839.01 7,273,898,135 2.74 -2.61 -2.61
Jan 8, 2020 839.01 -3.39 162,542,806 217,045,128.59 868.41 826.63 7,079,672,819 0.00 -5.21 -5.21
Jan 7, 2020 868.41 0.12 10,161,299 16,840,331.9 877.52 861.47 7,327,757,972 -1.89 -1.89 -1.89
Jan 3, 2020 867.39 -2.10 12,719,091 18,606,352.9 886.01 849.9 7,319,108,275 -2.01 -2.01 -2.01
Jan 2, 2020 886.01 0.10 8,051,517 11,628,923.86 889.92 880.08 7,476,228,614 0.10 0.10 0.10
Dec 31, 2019 885.16 0.85 6,353,258 10,785,920.48 885.65 869.33 7,469,050,601 0.00 -2.07 101.34
Dec 30, 2019 877.68 -0.84 9,653,386 17,097,621.65 885.09 868.99 7,405,945,988 0.83 -2.90 99.64
Dec 27, 2019 885.09 1.68 8,346,246 14,034,116.76 885.22 867.02 7,468,457,857 1.68 -2.08 101.33
Dec 23, 2019 870.46 1.98 7,921,021 13,181,553.54 870.46 848.79 7,345,035,408 1.79 -3.70 98.00
Dec 20, 2019 853.53 -0.95 24,035,705 42,261,162.46 863.55 845.41 7,202,160,387 -0.19 -5.57 94.15
Dec 19, 2019 861.69 -0.42 19,859,934 30,330,014.01 870.12 854.81 7,271,071,450 0.77 -4.67 96.00
Dec 18, 2019 865.36 1.20 18,053,180 28,200,728.87 870.52 853.52 7,302,004,655 1.20 -4.26 96.84
Dec 17, 2019 855.14 0.00 21,199,657 32,005,971.44 859.85 849.63 7,215,767,779 0.00 -5.39 94.51
Dec 16, 2019 855.16 -2.29 13,083,992 21,628,629.21 878.71 853.73 7,215,915,845 3.30 -5.39 94.52
Dec 13, 2019 875.16 1.06 13,830,253 21,565,703.07 887.18 862.48 7,384,709,612 5.72 -3.18 99.07
Dec 12, 2019 866 0.08 15,343,970 22,459,816.73 870.43 856.65 7,307,372,743 4.61 -4.19 96.98
Dec 11, 2019 865.3 4.53 23,627,885 34,505,459.23 865.97 827.83 7,301,485,703 4.53 -4.27 96.82
Dec 10, 2019 827.83 0.39 12,255,985 19,523,338.03 840.17 823.85 6,985,312,685 0.00 -8.41 88.30
Dec 9, 2019 824.6 -2.36 11,547,895 19,574,159.14 845.19 822.47 6,958,025,571 -5.47 -8.77 87.57

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher