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.%
Jan 27, 2020 1,296.91 -1.21 9,758,921 19,993,281.09 1,312.86 1,285.93 11,741,360,488 -0.27 3.46 3.46
Jan 24, 2020 1,312.86 1.53 11,517,226 22,427,609.79 1,312.9 1,293.1 11,885,746,013 0.96 4.74 4.74
Jan 23, 2020 1,293.1 -0.56 4,352,103 16,757,071.1 1,300.37 1,292.56 11,706,892,975 -0.56 3.16 3.16
Jan 22, 2020 1,300.37 0.02 6,408,539 20,931,955.67 1,301.78 1,294.83 11,772,707,526 0.00 3.74 3.74
Jan 21, 2020 1,300.14 0.45 4,828,534 22,184,867.67 1,300.93 1,279.82 11,770,601,283 2.12 3.72 3.72
Jan 20, 2020 1,294.38 0.59 5,033,229 25,158,090.13 1,294.38 1,284.82 11,718,447,916 1.66 3.26 3.26
Jan 17, 2020 1,286.73 0.26 5,706,308 23,379,906.06 1,287.56 1,278.98 11,649,257,557 1.06 2.65 2.65
Jan 16, 2020 1,283.42 0.80 4,418,678 24,645,025 1,283.42 1,271.39 11,619,242,947 0.80 2.39 2.39
Jan 15, 2020 1,273.21 0.24 5,895,625 20,453,100.32 1,273.88 1,265.28 11,526,780,092 0.00 1.57 1.57
Jan 14, 2020 1,270.13 0.24 7,414,124 23,792,435.59 1,270.21 1,264.65 11,498,902,976 0.60 1.33 1.33
Jan 13, 2020 1,267.11 -0.30 12,302,499 15,300,149.37 1,276.31 1,264.68 11,471,626,292 0.36 1.09 1.09
Jan 10, 2020 1,270.91 -0.50 6,583,146 23,917,892.11 1,279.17 1,269.68 11,505,996,411 0.66 1.39 1.39
Jan 9, 2020 1,277.35 1.17 12,163,070 28,493,280.31 1,277.88 1,262.53 11,564,296,987 1.17 1.90 1.90
Jan 8, 2020 1,262.53 -0.70 8,919,508 25,412,576.45 1,271.4 1,250.48 11,430,113,224 0.00 0.72 0.72
Jan 7, 2020 1,271.4 0.41 10,286,599 25,335,453.1 1,274.61 1,261.33 11,510,395,907 1.43 1.43 1.43
Jan 3, 2020 1,266.18 -1.19 5,561,836 20,206,259.61 1,281.47 1,253.15 11,463,165,759 1.01 1.01 1.01
Jan 2, 2020 1,281.47 2.23 6,658,439 19,068,066.01 1,282.01 1,253.49 11,601,649,331 2.23 2.23 2.23
Dec 31, 2019 1,253.49 -0.06 2,609,157 10,011,156.48 1,258 1,251.46 11,348,329,780 0.00 3.73 38.26
Dec 30, 2019 1,254.21 -0.27 3,853,840 19,531,695.79 1,261.66 1,249.29 11,354,826,465 0.43 3.79 38.33
Dec 27, 2019 1,257.66 0.70 3,711,098 14,218,738.41 1,259.54 1,248.9 11,386,074,676 0.70 4.07 38.72
Dec 23, 2019 1,248.9 1.91 7,733,988 38,905,392.13 1,249.2 1,225.45 11,306,735,833 1.90 3.35 37.75
Dec 20, 2019 1,225.45 -1.09 7,443,095 40,321,440.01 1,241.56 1,224.34 12,162,796,732 -0.01 1.41 35.16
Dec 19, 2019 1,238.99 -0.01 6,103,085 29,470,248.45 1,243.13 1,235.7 12,297,195,329 1.09 2.53 36.66
Dec 18, 2019 1,239.15 1.11 7,773,311 32,439,482.63 1,239.41 1,219.01 12,298,802,390 1.11 2.54 36.67
Dec 17, 2019 1,225.59 1.94 9,079,953 35,047,739.11 1,226.46 1,201.42 12,164,223,447 0.00 1.42 35.18
Dec 16, 2019 1,202.25 -0.66 4,494,935 21,330,135.72 1,213.91 1,197.68 11,932,551,703 2.76 -0.51 32.60
Dec 13, 2019 1,210.28 0.93 8,545,327 35,863,993.57 1,214.95 1,199.1 12,012,253,619 3.45 0.15 33.49
Dec 12, 2019 1,199.1 0.35 6,729,908 25,568,714.6 1,202.8 1,186.79 11,901,243,306 2.49 -0.77 32.26
Dec 11, 2019 1,194.94 2.14 6,850,733 28,557,883.99 1,195.68 1,169.94 11,859,946,669 2.14 -1.12 31.80

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher