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 819.53 -3.06 6,992,063 19,481,798.28 845.4 814.88 7,412,838,708 -0.52 -17.33 -34.62
Mar 26, 2020 845.4 2.62 12,177,535 32,840,693.81 846.67 816.14 7,646,814,596 2.62 -14.72 -32.56
Mar 24, 2020 823.8 7.29 15,046,385 60,732,587.94 833.06 767.83 7,451,467,102 11.73 -16.90 -34.28
Mar 23, 2020 767.83 -7.68 4,691,803 11,818,713.2 831.67 767.83 6,945,129,392 4.14 -22.54 -38.74
Mar 20, 2020 831.67 5.74 11,754,765 36,401,911.82 841.23 786.52 7,522,607,221 12.80 -16.10 -33.65
Mar 19, 2020 786.52 6.68 11,662,623 24,105,282.26 789.23 736.76 7,114,220,212 6.68 -20.66 -37.25
Mar 18, 2020 737.29 -1.45 7,982,644 19,508,861.23 748.17 716.28 6,668,889,269 0.00 -25.62 -41.18
Mar 17, 2020 748.17 3.93 10,996,880 28,166,896.84 748.17 701.19 6,767,363,166 -11.98 -24.53 -40.31
Mar 16, 2020 719.9 -9.54 12,913,112 21,793,821.95 795.78 703.57 6,511,621,364 -15.30 -27.38 -42.57
Mar 13, 2020 795.78 1.85 10,958,934 28,830,632.09 814.99 781.33 7,198,013,804 -6.38 -19.72 -36.51
Mar 12, 2020 781.33 -8.08 13,485,179 30,435,981 849.97 779.41 7,067,241,173 -8.08 -21.18 -37.67
Mar 11, 2020 849.97 -3.25 11,257,732 29,015,505.47 895.26 835.03 7,688,135,420 0.00 -14.26 -32.19
Mar 10, 2020 878.53 8.10 15,484,492 40,459,850.67 893.61 812.7 7,946,511,357 -18.19 -11.38 -29.91
Mar 9, 2020 812.7 -14.86 20,785,254 54,193,375.67 954.53 810.57 7,351,050,083 -24.32 -18.02 -35.16
Mar 6, 2020 954.53 -4.92 16,756,452 45,697,979.5 1,003.95 949.16 8,633,948,748 -11.11 -3.71 -23.85
Mar 5, 2020 1,003.95 -6.51 16,701,086 37,485,839.63 1,082.72 998.36 9,080,936,994 -6.51 1.28 -19.91
Mar 4, 2020 1,073.89 1.30 9,780,486 33,949,251.58 1,081.63 1,050.22 9,723,203,772 0.00 8.33 -14.33
Mar 3, 2020 1,060.06 6.94 15,098,898 44,481,165.24 1,070.6 991.29 9,597,976,755 -4.48 6.94 -15.43
Feb 28, 2020 991.29 -5.81 20,633,940 70,143,824.11 1,052.4 979.28 8,975,326,845 -10.68 -20.46 -20.92
Feb 27, 2020 1,052.4 -5.17 14,289,901 43,519,413.34 1,114.08 1,052.4 9,528,689,854 -5.17 -15.55 -16.04
Feb 26, 2020 1,109.8 -2.91 14,248,826 46,292,029.07 1,143.1 1,090.44 10,048,346,226 0.00 -10.95 -11.46
Feb 25, 2020 1,143.1 1.86 15,267,707 45,344,001.43 1,145.31 1,108.54 10,349,914,782 -9.16 -8.28 -8.81
Feb 24, 2020 1,122.28 -9.04 22,772,355 62,360,985.4 1,233.85 1,111.15 10,161,374,239 -10.82 -9.95 -10.47
Feb 21, 2020 1,233.85 -1.99 5,364,687 20,549,954.74 1,259.09 1,233.85 11,171,587,208 -1.95 -0.99 -1.57
Feb 20, 2020 1,258.86 0.04 5,740,012 24,043,032.45 1,262.96 1,252.47 11,398,005,026 0.04 1.01 0.43
Feb 19, 2020 1,258.41 0.11 5,231,713 16,865,779.68 1,263.33 1,256.97 11,393,884,569 0.00 0.98 0.39
Feb 18, 2020 1,256.97 -0.68 9,768,259 17,800,467.11 1,266.11 1,256.53 11,380,884,852 -0.39 0.86 0.28
Feb 17, 2020 1,265.56 -0.22 3,989,986 11,729,107.23 1,275.27 1,265.56 11,458,646,933 0.29 1.55 0.96
Feb 14, 2020 1,268.39 0.20 5,229,264 16,731,169.36 1,271.02 1,263.81 11,484,281,084 0.51 1.78 1.19
Feb 13, 2020 1,265.92 0.31 6,864,519 18,987,068.73 1,265.92 1,245.13 11,461,967,271 0.31 1.58 0.99
Feb 12, 2020 1,261.95 -0.22 10,061,605 22,360,248.31 1,269.02 1,261.95 11,426,009,867 0.00 1.26 0.67

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher