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 31, 2020 707.19 -6.12 5,094,638 1,709,944.64 769.23 707.19 246,196,183 6.59 -11.33 -29.06
Mar 30, 2020 753.3 5.28 3,467,655 1,468,847.54 753.38 694.97 262,248,983 13.54 -5.55 -24.43
Mar 27, 2020 715.51 1.32 2,589,942 2,090,059.29 725.57 675.14 249,095,324 7.85 -10.28 -28.23
Mar 26, 2020 706.19 6.44 4,809,436 1,899,233.72 712.23 639.74 245,849,833 6.44 -11.45 -29.16
Mar 24, 2020 663.44 8.77 1,941,060 722,377.28 676.92 609.85 230,965,087 13.81 -16.81 -33.45
Mar 23, 2020 609.94 -4.66 1,244,920 316,119.85 639.75 600.22 212,339,459 4.64 -23.52 -38.82
Mar 20, 2020 639.75 5.49 3,497,747 869,266.34 662.96 606.44 222,718,813 9.75 -19.78 -35.83
Mar 19, 2020 606.44 4.03 4,350,530 942,817.35 640.6 577.55 211,122,534 4.03 -23.96 -39.17
Mar 18, 2020 582.92 -0.74 2,271,250 349,791.63 587.29 563.25 202,933,747 0.00 -26.91 -41.53
Mar 17, 2020 587.29 4.43 3,756,985 588,084.94 590.88 548.44 204,455,993 -15.09 -26.36 -41.09
Mar 16, 2020 562.35 -11.36 6,312,329 928,205.39 634.44 559.25 195,773,082 -18.70 -29.49 -43.59
Mar 13, 2020 634.44 0.64 3,328,947 782,759.31 677.85 630.4 220,870,147 -8.28 -20.45 -36.36
Mar 12, 2020 630.4 -8.86 4,879,624 925,913.27 691.68 624.32 219,465,576 -8.86 -20.96 -36.76
Mar 11, 2020 691.68 -5.72 3,269,315 906,104.94 755.8 668.06 240,796,410 0.00 -13.27 -30.62
Mar 10, 2020 733.61 12.21 4,459,637 1,331,723.54 756.94 653.78 255,394,705 -14.64 -8.01 -26.41
Mar 9, 2020 653.78 -16.90 7,679,528 1,838,900.93 786.71 653.78 227,602,687 -23.93 -18.02 -34.42
Mar 6, 2020 786.71 -2.52 5,209,562 993,179.78 807.05 765.82 273,879,425 -8.46 -1.36 -21.08
Mar 5, 2020 807.05 -6.09 6,243,157 2,548,773.5 878.52 800.12 280,963,638 -6.09 1.19 -19.04
Mar 4, 2020 859.41 2.69 4,137,308 1,942,925.38 867.94 831.27 299,188,913 0.00 7.76 -13.79
Mar 3, 2020 836.89 4.94 7,097,213 1,469,920.98 872.18 797.53 291,348,996 -11.40 4.94 -16.05
Feb 28, 2020 797.53 -6.38 8,260,050 1,933,209.67 851.88 793.94 277,646,434 -15.57 -22.48 -20.00
Feb 27, 2020 851.88 -9.82 6,904,556 1,909,635.34 946.65 851.88 296,567,990 -9.82 -17.20 -14.55
Feb 26, 2020 944.62 -4.21 6,112,781 1,447,178.01 986.11 940.46 328,853,982 0.00 -8.19 -5.24
Feb 25, 2020 986.11 2.48 8,302,860 3,647,916.26 994.2 962.29 343,298,214 -7.52 -4.16 -1.08
Feb 24, 2020 962.29 -8.03 11,696,940 4,510,402.51 1,046.3 954.61 335,007,041 -9.75 -6.47 -3.47
Feb 21, 2020 1,046.3 -1.67 2,361,448 929,511.05 1,066.72 1,041.1 364,252,410 -1.87 1.70 4.96
Feb 20, 2020 1,064.02 -0.21 2,640,782 3,558,626.79 1,084.13 1,057.94 370,422,693 -0.21 3.42 6.73
Feb 19, 2020 1,066.29 0.35 2,756,001 663,013.28 1,074.89 1,061.92 371,213,138 0.00 3.64 6.96
Feb 18, 2020 1,062.55 0.62 7,111,360 3,865,782.82 1,074.36 1,056.03 369,909,795 0.26 3.27 6.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher