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.%
Feb 21, 2020 214.57 -1.77 40,436,514 85,562,518.88 214.57 214.57 60,651,672,786 -2.35 -1.10 -0.50
Feb 20, 2020 218.436 -0.59 21,122,481 72,573,602.87 218.436 218.436 61,744,465,614 -0.59 0.68 1.29
Feb 19, 2020 219.739 0.51 17,645,477 66,020,191.98 219.739 219.739 62,112,851,443 0.00 1.28 1.89
Feb 18, 2020 218.623 -0.81 21,026,540 52,337,716.4 218.623 218.623 61,797,372,492 -0.23 0.77 1.38
Feb 17, 2020 220.399 -0.20 10,856,752 30,223,907.32 220.399 220.399 62,299,471,307 0.59 1.58 2.20
Feb 14, 2020 220.839 0.23 91,614,003 110,393,030.66 220.839 220.839 62,423,817,199 0.79 1.79 2.40
Feb 13, 2020 220.333 0.55 25,101,981 65,537,043.82 220.333 220.333 62,280,681,386 0.55 1.55 2.17
Feb 12, 2020 219.117 0.16 43,235,607 76,750,187.87 219.117 219.117 61,937,067,692 0.00 0.99 1.60
Feb 11, 2020 218.768 1.21 52,128,456 75,698,758.67 218.768 218.768 61,838,195,072 -0.11 0.83 1.44
Feb 10, 2020 216.145 -0.51 27,746,991 53,968,465.17 216.145 216.145 61,097,000,539 -1.31 -0.38 0.23
Feb 7, 2020 217.255 -0.93 23,477,104 51,595,250.28 217.255 217.255 61,410,523,418 -0.80 0.14 0.74
Feb 6, 2020 219.302 0.13 18,975,220 52,009,931.18 219.302 219.302 61,989,359,862 0.13 1.08 1.69
Feb 5, 2020 219.007 0.37 18,541,019 52,932,200.63 219.007 219.007 61,905,961,595 0.00 0.94 1.55
Feb 4, 2020 218.206 1.26 26,827,185 68,325,120.54 218.206 218.206 61,679,544,941 -1.01 0.57 1.18
Feb 3, 2020 215.485 -0.68 22,354,392 63,446,713.3 215.485 215.485 60,910,297,761 -2.24 -0.68 -0.08
Jan 31, 2020 216.961 -0.78 29,445,251 89,320,662.43 216.961 216.961 61,327,476,290 -1.57 0.60 0.60
Jan 30, 2020 218.66 -0.80 25,175,211 59,175,464.32 218.66 218.66 61,807,932,510 -0.80 1.39 1.39
Jan 29, 2020 220.426 -0.13 13,367,920 33,250,321.88 220.426 220.426 62,306,972,397 0.00 2.21 2.21
Jan 28, 2020 220.702 -0.29 16,198,291 50,879,185.72 220.702 220.702 62,384,970,337 -0.62 2.34 2.34
Jan 27, 2020 221.346 -0.96 19,986,225 50,571,878.06 221.346 221.346 62,567,046,339 -0.33 2.64 2.64
Jan 24, 2020 223.485 0.88 22,387,654 61,271,109.62 223.485 223.485 63,171,805,254 0.63 3.63 3.63
Jan 23, 2020 221.543 -0.24 19,658,096 48,623,085.07 221.543 221.543 62,622,666,624 -0.24 2.73 2.73
Jan 22, 2020 222.086 0.35 22,181,565 77,663,017.38 222.086 222.086 62,776,333,359 0.00 2.98 2.98
Jan 21, 2020 221.312 0.00 27,308,094 120,402,906.71 221.312 221.312 62,557,335,585 1.07 2.62 2.62
Jan 20, 2020 221.304 0.63 20,932,877 54,563,690.69 221.304 221.304 62,555,140,104 1.07 2.62 2.62
Jan 17, 2020 219.913 0.29 21,414,610 63,399,902.32 219.913 219.913 62,161,963,435 0.44 1.97 1.97
Jan 16, 2020 219.279 0.15 21,038,314 68,872,932.52 219.279 219.279 61,982,788,466 0.15 1.68 1.68
Jan 15, 2020 218.959 0.79 40,648,041 91,010,030.66 218.959 218.959 61,892,408,493 0.00 1.53 1.53
Jan 14, 2020 217.253 0.70 28,683,910 75,647,338.49 217.253 217.253 61,410,198,515 1.04 0.74 0.74
Jan 13, 2020 215.752 -0.67 25,961,068 57,884,579.86 215.752 215.752 60,985,880,822 0.34 0.04 0.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher