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 1,438.66 -2.74 2,508,075 9,059,750.26 1,479.23 1,428.98 945,041,379 -0.25 -19.83 -37.95
Mar 26, 2020 1,479.23 2.57 4,248,046 16,379,268.71 1,481.69 1,432.31 971,692,080 2.57 -17.57 -36.20
Mar 24, 2020 1,442.22 6.93 3,077,869 11,341,142.58 1,454.93 1,348.7 947,383,354 11.53 -19.63 -37.80
Mar 23, 2020 1,348.7 -6.98 2,091,634 6,682,363.4 1,449.91 1,347.04 885,949,894 4.30 -24.84 -41.83
Mar 20, 2020 1,449.91 6.07 5,586,403 21,341,707.83 1,468.28 1,366.99 952,435,163 12.13 -19.20 -37.47
Mar 19, 2020 1,366.99 5.71 4,047,878 9,942,870.84 1,373.75 1,293.09 897,963,050 5.71 -23.83 -41.05
Mar 18, 2020 1,293.09 -2.96 3,948,025 11,650,975.34 1,334.21 1,269.53 849,422,227 0.00 -27.94 -44.23
Mar 17, 2020 1,332.58 0.60 4,875,389 16,694,954.96 1,381.11 1,299.03 875,359,114 -13.52 -25.74 -42.53
Mar 16, 2020 1,324.65 -8.26 4,394,973 11,675,081.28 1,443.96 1,283.58 870,149,791 -14.04 -26.18 -42.87
Mar 13, 2020 1,443.96 1.60 4,786,120 14,658,525.21 1,479.08 1,421.18 948,527,344 -6.29 -19.54 -37.73
Mar 12, 2020 1,421.18 -7.77 4,757,750 15,328,045.53 1,541.94 1,414.36 933,562,266 -7.77 -20.81 -38.71
Mar 11, 2020 1,540.95 -3.68 5,483,185 14,429,874.6 1,627.62 1,538.94 1,012,237,640 0.00 -14.13 -33.54
Mar 10, 2020 1,599.83 6.41 7,222,074 20,011,996.08 1,625.12 1,503.42 1,050,915,059 -17.77 -10.85 -31.00
Mar 9, 2020 1,503.42 -11.88 8,249,981 29,328,051.48 1,706.07 1,465.18 987,584,858 -22.73 -16.22 -35.16
Mar 6, 2020 1,706.07 -5.50 8,521,648 27,072,580.34 1,805.38 1,697.75 1,120,706,003 -12.31 -4.93 -26.42
Mar 5, 2020 1,805.38 -7.21 8,614,153 20,395,010.18 1,957.19 1,788.74 1,185,938,619 -7.21 0.60 -22.14
Mar 4, 2020 1,945.67 1.31 4,252,171 20,148,117.06 1,962.06 1,900.87 1,278,094,394 0.00 8.42 -16.09
Mar 3, 2020 1,920.57 7.02 5,361,240 26,612,034.65 1,933.96 1,794.55 1,261,606,740 -3.77 7.02 -17.17
Feb 28, 2020 1,794.55 -5.01 7,071,962 39,999,147.79 1,889.2 1,760.07 1,178,827,572 -10.08 -21.87 -22.61
Feb 27, 2020 1,889.2 -5.34 4,907,035 23,373,845.44 1,997.89 1,889.2 1,241,002,177 -5.34 -17.75 -18.52
Feb 26, 2020 1,995.82 -2.48 6,337,166 28,349,378 2,046.67 1,952.26 1,311,037,356 0.00 -13.11 -13.93
Feb 25, 2020 2,046.67 0.79 6,515,070 26,541,222.28 2,063.48 1,990.1 1,344,438,062 -10.41 -10.89 -11.73
Feb 24, 2020 2,030.72 -8.60 8,256,452 32,382,778.98 2,221.86 2,003.33 1,333,961,718 -11.11 -11.59 -12.42
Feb 21, 2020 2,221.86 -2.33 1,889,374 10,243,551.68 2,276.56 2,221.45 1,459,522,886 -2.74 -3.26 -4.18
Feb 20, 2020 2,274.89 -0.42 2,359,958 14,135,921.69 2,299.79 2,269.11 1,494,354,752 -0.42 -0.95 -1.89
Feb 19, 2020 2,284.53 0.10 1,897,274 9,548,739.81 2,299.3 2,282.27 1,500,690,213 0.00 -0.54 -1.47
Feb 18, 2020 2,282.27 -0.88 1,831,481 8,368,414.73 2,302.61 2,282.27 1,499,205,005 -1.29 -0.63 -1.57
Feb 17, 2020 2,302.61 -0.22 1,237,229 5,148,041.22 2,324.7 2,302.61 1,512,569,229 -0.41 0.25 -0.69
Feb 14, 2020 2,307.74 -0.42 1,614,805 8,638,000.46 2,322.36 2,305.7 1,515,936,735 -0.18 0.48 -0.47
Feb 13, 2020 2,317.48 0.24 1,930,741 11,010,126.62 2,317.48 2,284.57 1,522,337,244 0.24 0.90 -0.05

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher