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 3,753.52 -2.15 275,078 1,425,523.96 3,835.83 3,623.48 403,684,231 2.97 -20.67 -31.32
Mar 26, 2020 3,835.83 5.23 538,176 2,841,865.32 3,859.31 3,528 412,536,387 5.23 -18.93 -29.81
Mar 24, 2020 3,645.17 11.01 303,348 1,472,251.1 3,742.04 3,283.61 392,031,947 9.15 -22.96 -33.30
Mar 23, 2020 3,283.61 -5.49 164,623 623,008.16 3,474.19 3,211.12 353,146,089 -1.68 -30.60 -39.92
Mar 20, 2020 3,474.19 4.91 386,457 1,532,281.97 3,552.05 3,311.62 373,642,532 4.03 -26.57 -36.43
Mar 19, 2020 3,311.62 -0.84 303,863 1,213,063.5 3,595.84 3,269.94 356,159,107 -0.84 -30.01 -39.40
Mar 18, 2020 3,339.69 -0.13 275,767 1,185,801.17 3,381.07 3,176.62 359,178,074 0.00 -29.41 -38.89
Mar 17, 2020 3,344.08 9.01 598,783 2,504,524.92 3,401.83 2,945.19 359,650,004 -15.26 -29.32 -38.81
Mar 16, 2020 3,067.78 -15.76 411,191 1,618,688.38 3,641.79 3,017.46 329,933,847 -22.26 -35.16 -43.87
Mar 13, 2020 3,641.79 0.89 490,656 2,421,944.48 3,825.16 3,563.42 391,667,740 -7.71 -23.03 -33.36
Mar 12, 2020 3,609.8 -8.52 597,986 2,710,166.57 3,946.15 3,494.28 388,227,826 -8.52 -23.70 -33.95
Mar 11, 2020 3,946.15 -7.49 519,663 2,774,506.27 4,338.1 3,849.25 424,401,344 0.00 -16.59 -27.79
Mar 10, 2020 4,265.59 14.65 899,599 5,045,317.54 4,439.51 3,720.48 458,757,049 -12.52 -9.84 -21.95
Mar 9, 2020 3,720.48 -13.14 757,419 3,616,853.73 4,283.32 3,540.77 400,130,640 -23.70 -21.36 -31.92
Mar 6, 2020 4,283.32 -4.97 604,546 3,474,494.41 4,507.18 4,198.98 460,664,007 -12.16 -9.47 -21.62
Mar 5, 2020 4,507.18 -7.57 400,536 2,418,912.06 4,913.36 4,498.8 484,739,517 -7.57 -4.74 -17.53
Mar 4, 2020 4,876.27 -0.22 329,579 2,092,437.73 4,917.12 4,816.19 524,434,101 0.00 3.06 -10.77
Mar 3, 2020 4,887.18 3.30 442,237 2,912,793.94 4,897.44 4,731.26 525,607,495 -0.61 3.30 -10.57
Feb 28, 2020 4,731.26 0.45 862,689 5,310,109.93 4,801.38 4,426.53 508,838,469 -3.78 -12.65 -13.43
Feb 27, 2020 4,710.27 -4.21 657,802 4,214,183.88 4,919.26 4,657.51 506,580,811 -4.21 -13.04 -13.81
Feb 26, 2020 4,917.07 -2.44 773,401 4,920,853.02 5,039.88 4,729.11 528,822,646 0.00 -9.22 -10.03
Feb 25, 2020 5,039.88 2.44 655,743 4,323,992.85 5,140.38 4,861.96 542,030,774 -10.25 -6.96 -7.78
Feb 24, 2020 4,919.76 -10.53 863,037 5,100,847.62 5,498.68 4,882.05 529,111,192 -12.39 -9.17 -9.98
Feb 21, 2020 5,498.68 -2.02 331,044 1,889,912.46 5,611.98 5,483.8 591,373,192 -2.08 1.51 0.62
Feb 20, 2020 5,611.98 -0.07 177,813 1,340,874.9 5,630.24 5,541.35 603,558,530 -0.07 3.61 2.69
Feb 19, 2020 5,615.76 1.91 264,167 1,874,654.47 5,635.66 5,510.34 603,964,765 0.00 3.68 2.76
Feb 18, 2020 5,510.34 -0.85 221,937 1,168,066.2 5,590.53 5,486.59 592,627,609 3.13 1.73 0.83
Feb 17, 2020 5,557.58 0.24 114,775 737,956.95 5,605.27 5,540.41 597,707,798 4.01 2.60 1.69
Feb 14, 2020 5,544.12 1.07 189,685 1,257,684.14 5,576.57 5,468.68 596,260,299 3.76 2.35 1.45
Feb 13, 2020 5,485.26 2.66 269,799 1,664,399.42 5,485.26 5,305.79 589,930,539 2.66 1.27 0.37
Feb 12, 2020 5,343.1 0.04 187,370 1,157,123.03 5,382.49 5,308.25 574,641,130 0.00 -1.36 -2.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher