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 550.85 -3.92 37,429,696 58,377,575.15 573.35 548.22 10,210,961,139 -0.29 -23.53 -39.91
Mar 26, 2020 573.35 3.78 60,039,141 91,615,035.53 577.45 546.99 10,659,073,319 3.78 -20.41 -37.45
Mar 24, 2020 552.45 7.68 47,282,282 101,464,296.35 557.99 513.07 10,270,497,442 13.36 -23.31 -39.73
Mar 23, 2020 513.07 -7.58 25,363,025 35,400,292.94 555.13 513.07 9,538,299,523 5.28 -28.77 -44.03
Mar 20, 2020 555.13 5.68 59,660,292 94,378,911.02 566.63 525.29 10,320,221,895 13.91 -22.94 -39.44
Mar 19, 2020 525.29 7.78 47,227,529 67,082,155.13 534.78 487.35 9,765,574,246 7.79 -27.08 -42.70
Mar 18, 2020 487.35 -0.93 49,649,675 59,283,713.4 491.94 473.17 9,060,231,972 0.00 -32.35 -46.83
Mar 17, 2020 491.94 1.56 75,644,576 97,205,115.47 501.98 469.55 9,145,593,019 -18.35 -31.71 -46.33
Mar 16, 2020 484.4 -12.24 49,419,365 62,519,560.52 551.97 477.98 9,005,410,869 -19.60 -32.75 -47.16
Mar 13, 2020 551.97 2.49 48,709,459 77,704,560.37 569.1 538.55 10,261,578,190 -8.38 -23.37 -39.79
Mar 12, 2020 538.55 -10.61 56,051,060 92,111,975.79 602.48 538.37 10,012,017,693 -10.61 -25.24 -41.25
Mar 11, 2020 602.48 -4.10 45,230,176 85,471,497.7 640.17 596.32 11,200,524,164 0.00 -16.36 -34.28
Mar 10, 2020 628.25 5.93 62,339,460 104,118,268.93 645.06 593.07 11,679,549,906 -18.47 -12.79 -31.46
Mar 9, 2020 593.07 -13.39 79,280,742 137,041,771.09 684.74 592.34 11,025,598,385 -23.03 -17.67 -35.30
Mar 6, 2020 684.74 -5.96 67,837,497 120,983,366.03 728.17 684.74 12,729,805,489 -11.13 -4.94 -25.30
Mar 5, 2020 728.17 -5.50 53,689,421 112,631,847.94 776.46 725.42 13,537,170,879 -5.50 1.09 -20.56
Mar 4, 2020 770.54 0.55 42,019,309 102,156,795.52 779.67 758.93 14,332,178,642 0.00 6.97 -15.94
Mar 3, 2020 766.32 6.38 60,591,268 151,217,015.78 774.33 720.35 14,253,719,506 -5.55 6.38 -16.40
Feb 28, 2020 720.35 -6.31 80,580,970 181,246,093.04 768.83 718.51 13,398,702,280 -11.21 -20.92 -21.42
Feb 27, 2020 768.83 -5.24 56,599,519 126,209,828.75 815.63 768.83 14,300,464,778 -5.24 -15.60 -16.13
Feb 26, 2020 811.34 -2.69 48,679,571 125,405,904.86 833.81 798.28 15,091,095,486 0.00 -10.93 -11.49
Feb 25, 2020 833.81 1.89 56,470,397 109,427,611.19 837.17 812.54 15,509,055,682 -9.05 -8.46 -9.04
Feb 24, 2020 818.35 -8.36 82,303,569 179,551,581.14 893.03 809.78 15,221,596,278 -10.74 -10.16 -10.73
Feb 21, 2020 893.03 -2.20 38,413,885 84,412,518.99 913.08 892.96 16,610,648,423 -2.59 -1.96 -2.58
Feb 20, 2020 913.08 -0.41 20,262,506 71,991,845.81 918.44 910.42 16,983,537,295 -0.41 0.24 -0.39
Feb 19, 2020 916.8 0.55 17,098,197 65,030,259.34 919.77 911.82 17,052,774,268 0.00 0.65 0.01
Feb 18, 2020 911.82 -0.86 20,064,298 50,319,333.66 919.77 911.82 16,960,078,348 -0.63 0.10 -0.53
Feb 17, 2020 919.77 -0.27 9,559,041 28,484,017.86 926.17 919.77 17,107,992,499 0.24 0.97 0.34
Feb 14, 2020 922.3 0.22 91,279,814 109,882,986.37 924.95 918.66 17,155,092,275 0.52 1.25 0.61
Feb 13, 2020 920.24 0.29 24,464,031 64,819,146.37 920.49 907.98 17,116,649,261 0.29 1.03 0.39

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher