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 27, 2020 653.74 -2.24 7,185,492 12,487,391.11 668.74 652.6 7,288,394,116 -1.81 -2.42 -2.42
Jan 24, 2020 668.74 0.28 6,486,135 12,070,184.45 672.47 666.52 7,455,588,465 0.45 -0.18 -0.18
Jan 23, 2020 666.87 0.17 12,825,344 20,228,231.23 669.29 656.81 7,434,791,624 0.17 -0.46 -0.46
Jan 22, 2020 665.76 -0.29 10,868,847 26,070,150.52 671.6 665.76 7,422,427,858 0.00 -0.62 -0.62
Jan 21, 2020 667.7 -0.65 13,121,517 30,111,819.05 672.07 658.86 7,444,046,594 0.83 -0.33 -0.33
Jan 20, 2020 672.07 0.95 12,341,942 18,330,605.26 672.07 664.48 7,492,821,774 1.49 0.32 0.32
Jan 17, 2020 665.75 -0.08 12,865,295 20,678,800.16 667.61 650.4 7,422,352,810 0.54 -0.63 -0.63
Jan 16, 2020 666.3 0.62 13,707,345 23,215,297.37 666.3 659.27 7,428,439,910 0.62 -0.54 -0.54
Jan 15, 2020 662.19 2.80 28,218,358 44,592,553.76 662.55 642.57 7,382,629,533 0.00 -1.16 -1.16
Jan 14, 2020 644.18 0.14 17,921,389 28,142,862.13 647.95 637.03 7,181,836,276 1.44 -3.85 -3.85
Jan 13, 2020 643.25 -0.95 9,937,924 20,140,547.3 655.99 641.6 7,171,511,228 1.30 -3.98 -3.98
Jan 10, 2020 649.45 -0.46 12,547,085 19,547,189.15 658.06 644.23 7,240,532,210 2.27 -3.06 -3.06
Jan 9, 2020 652.44 2.74 32,450,699 44,033,975.82 653.57 635.02 7,273,898,135 2.74 -2.61 -2.61
Jan 8, 2020 635.02 -3.39 162,542,806 217,045,128.59 657.27 625.64 7,079,672,819 0.00 -5.21 -5.21
Jan 7, 2020 657.27 0.12 10,161,299 16,840,331.9 664.16 652.02 7,327,757,972 -1.89 -1.89 -1.89
Jan 3, 2020 656.49 -2.10 12,719,091 18,606,352.9 670.59 643.26 7,319,108,275 -2.01 -2.01 -2.01
Jan 2, 2020 670.59 0.10 8,051,517 11,628,923.86 673.55 666.1 7,476,228,614 0.10 0.10 0.10
Dec 31, 2019 669.94 0.85 6,353,258 10,785,920.48 670.31 657.96 7,469,050,601 0.00 -2.07 101.34
Dec 30, 2019 664.28 -0.84 9,653,386 17,097,621.65 669.89 657.71 7,405,945,988 0.83 -2.90 99.64
Dec 27, 2019 669.89 1.68 8,346,246 14,034,116.76 669.99 656.22 7,468,457,857 1.68 -2.08 101.33
Dec 23, 2019 658.82 1.98 7,921,021 13,181,553.54 658.82 642.42 7,345,035,408 1.79 -3.70 98.00
Dec 20, 2019 646 -0.95 24,035,705 42,261,162.46 653.59 639.86 7,202,160,387 -0.19 -5.57 94.15
Dec 19, 2019 652.18 -0.42 19,859,934 30,330,014.01 658.57 646.97 7,271,071,450 0.77 -4.67 96.00
Dec 18, 2019 654.96 1.20 18,053,180 28,200,728.87 658.87 646 7,302,004,655 1.20 -4.26 96.84
Dec 17, 2019 647.22 0.00 21,199,657 32,005,971.44 650.79 643.05 7,215,767,779 0.00 -5.39 94.51
Dec 16, 2019 647.24 -2.29 13,083,992 21,628,629.21 665.07 646.16 7,215,915,845 3.30 -5.39 94.52
Dec 13, 2019 662.38 1.06 13,830,253 21,565,703.07 671.47 652.78 7,384,709,612 5.72 -3.18 99.07
Dec 12, 2019 655.44 0.08 15,343,970 22,459,816.73 658.8 648.37 7,307,372,743 4.61 -4.19 96.98
Dec 11, 2019 654.91 4.53 23,627,885 34,505,459.23 655.42 626.55 7,301,485,703 4.53 -4.27 96.82

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher