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.%
Apr 9, 2020 4,745.15 0.47 231,201 169,662.14 4,776.6 4,704.82 160,747,921 0.47 3.94 -20.07
Apr 8, 2020 4,723.06 0.25 224,242 142,410.21 4,749.3 4,655.2 159,999,676 0.00 3.46 -20.45
Apr 7, 2020 4,711.42 0.19 325,500 196,166.87 4,773.65 4,702.6 159,605,216 3.20 3.20 -20.64
Apr 6, 2020 4,702.6 2.48 309,811 175,120.62 4,707.3 4,584.62 159,306,515 3.01 3.01 -20.79
Apr 3, 2020 4,588.88 0.70 218,545 301,582.37 4,605.83 4,551.42 155,454,058 0.52 0.52 -22.71
Apr 2, 2020 4,557.07 -0.18 109,795 65,429.39 4,582.81 4,515.92 154,376,586 -0.18 -0.18 -23.24
Apr 1, 2020 4,565.28 0.41 205,207 308,567.35 4,565.28 4,468.37 154,654,512 0.00 0.00 -23.10
Mar 31, 2020 4,546.76 -0.77 333,262 238,917.17 4,675.09 4,522.61 154,021,255 -0.83 -14.82 -23.42
Mar 30, 2020 4,582.09 1.71 408,122 213,439.72 4,582.09 4,504.89 155,218,050 -0.06 -14.16 -22.82
Mar 27, 2020 4,504.89 -1.87 198,452 110,588.53 4,610.35 4,482.13 152,602,754 -1.74 -15.61 -24.12
Mar 26, 2020 4,590.86 0.14 174,856 159,046.27 4,609.32 4,566.41 155,515,108 0.14 -13.99 -22.67
Mar 24, 2020 4,584.63 1.46 232,397 126,947.13 4,642.39 4,518.83 155,303,862 7.99 -14.11 -22.78
Mar 23, 2020 4,518.83 0.23 62,506 59,325.35 4,536.4 4,430.88 153,075,005 6.44 -15.34 -23.89
Mar 20, 2020 4,508.65 1.28 404,785 289,071.01 4,611.79 4,451.67 152,730,016 6.20 -15.54 -24.06
Mar 19, 2020 4,451.67 4.86 447,636 349,606.41 4,462.97 4,245.5 150,799,881 4.86 -16.60 -25.02
Mar 18, 2020 4,245.5 0.05 245,033 158,493.76 4,301.8 4,176.74 143,815,775 0.00 -20.46 -28.49
Mar 17, 2020 4,243.28 4.88 1,083,539 370,184.38 4,273.73 4,046.01 143,740,869 -9.35 -20.51 -28.53
Mar 16, 2020 4,046.01 -6.32 610,986 276,133.19 4,323.64 3,964.16 137,058,168 -13.57 -24.20 -31.85
Mar 13, 2020 4,318.75 -0.15 470,407 264,022.94 4,395.73 4,318.75 146,297,110 -7.74 -19.09 -27.26
Mar 12, 2020 4,325.03 -7.61 496,561 272,042.26 4,681.17 4,282.41 146,510,026 -7.61 -18.97 -27.15
Mar 11, 2020 4,681.17 -2.35 342,951 296,912.26 4,863.45 4,637.91 158,574,211 0.00 -12.30 -21.15
Mar 10, 2020 4,793.63 2.32 367,122 351,099.63 4,883.22 4,653.6 162,383,667 -13.27 -10.20 -19.26
Mar 9, 2020 4,685.03 -8.40 885,105 471,989.26 5,114.6 4,608.96 158,704,849 -15.23 -12.23 -21.09
Mar 6, 2020 5,114.6 -4.62 686,587 374,670.7 5,362.57 5,098.43 173,256,696 -7.46 -4.18 -13.85
Mar 5, 2020 5,362.57 -2.98 453,485 318,421.41 5,592.2 5,303.39 181,656,471 -2.98 0.46 -9.67
Mar 4, 2020 5,527.04 1.52 537,258 466,257.51 5,589.32 5,444.46 187,228,069 0.00 3.54 -6.90
Mar 3, 2020 5,444.46 2.00 347,100 295,300.23 5,637.91 5,337.89 184,430,451 -3.46 2.00 -8.30
Feb 28, 2020 5,337.89 -2.79 497,977 488,093.7 5,490.95 5,267.23 180,820,496 -5.35 -13.45 -10.09
Feb 27, 2020 5,490.95 -2.64 544,026 446,948.77 5,702.03 5,446.52 186,005,415 -2.64 -10.97 -7.51
Feb 26, 2020 5,639.86 -2.16 710,634 374,231.79 5,770.52 5,530.5 191,049,832 0.00 -8.56 -5.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher