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 23, 2020 1,539.76 -0.40 18,742,826 47,560,126.38 1,545.9 1,534.88 17,435,255,944 -0.40 2.96 2.96
Jan 22, 2020 1,545.9 0.07 20,579,652 75,882,087.96 1,549.1 1,541.54 17,504,859,886 0.00 3.37 3.37
Jan 21, 2020 1,544.84 0.22 26,119,264 119,359,855.34 1,547.11 1,522.53 17,484,450,033 1.87 3.30 3.30
Jan 20, 2020 1,541.44 0.64 19,296,007 53,409,286.88 1,541.44 1,528.23 17,445,897,995 1.65 3.07 3.07
Jan 17, 2020 1,531.64 0.22 20,384,712 62,468,277.02 1,531.64 1,519.85 17,334,949,631 1.00 2.42 2.42
Jan 16, 2020 1,528.21 0.78 20,004,850 67,983,756.21 1,528.24 1,514.64 17,296,219,858 0.78 2.19 2.19
Jan 15, 2020 1,516.43 0.54 37,127,628 89,920,625.01 1,517.35 1,503.26 17,231,904,062 0.00 1.40 1.40
Jan 14, 2020 1,508.3 0.47 27,816,719 74,962,745.02 1,510.6 1,496.42 17,139,572,508 1.04 0.86 0.86
Jan 13, 2020 1,501.29 -0.46 24,673,453 56,799,821.96 1,515.34 1,497.95 17,059,860,863 0.57 0.39 0.39
Jan 10, 2020 1,508.21 -0.26 21,426,161 64,801,500.29 1,518.13 1,505.3 17,138,488,852 1.04 0.85 0.85
Jan 9, 2020 1,512.18 1.30 47,924,792 100,332,205.15 1,514.07 1,492.75 17,180,618,494 1.30 1.12 1.12
Jan 8, 2020 1,492.75 -1.14 173,421,809 257,957,354.64 1,509.93 1,477.52 16,959,881,957 0.00 -0.18 -0.18
Jan 7, 2020 1,509.93 0.59 22,609,720 61,518,548.08 1,514.06 1,495.81 17,155,061,762 0.96 0.96 0.96
Jan 3, 2020 1,501.09 -1.14 19,812,066 51,152,886.01 1,518.4 1,483.97 17,069,862,355 0.37 0.37 0.37
Jan 2, 2020 1,518.4 1.53 16,231,720 40,566,711.14 1,518.48 1,494.59 17,266,751,277 1.53 1.53 1.53
Dec 31, 2019 1,495.5 -0.12 10,450,791 35,639,662.47 1,500.46 1,490.55 17,006,321,339 0.00 1.75 53.64
Dec 30, 2019 1,497.34 -0.30 15,048,719 47,206,203.68 1,503.99 1,486.72 17,025,315,579 0.58 1.88 53.83
Dec 27, 2019 1,501.82 0.88 13,288,559 36,465,423.62 1,501.88 1,487.19 17,076,268,647 0.88 2.18 54.29
Dec 23, 2019 1,488.73 2.29 19,167,652 65,762,322.03 1,488.73 1,455.28 16,927,441,429 2.02 1.29 52.94
Dec 20, 2019 1,455.36 -1.19 36,151,058 117,184,977.51 1,472.84 1,454.81 16,082,022,970 -0.27 -0.98 49.52
Dec 19, 2019 1,472.84 -0.32 29,279,880 81,491,441.8 1,478.33 1,468.85 16,275,183,441 0.93 0.21 51.31
Dec 18, 2019 1,477.5 1.25 36,952,838 105,598,784.52 1,477.54 1,457.04 16,326,742,054 1.25 0.53 51.79
Dec 17, 2019 1,459.31 1.56 33,241,737 101,451,877.59 1,459.31 1,436.79 16,125,700,944 0.00 -0.71 49.92
Dec 16, 2019 1,436.91 -1.16 19,276,472 62,490,461.34 1,460.31 1,436.87 15,878,160,109 2.21 -2.24 47.62
Dec 13, 2019 1,453.76 0.66 25,194,205 88,843,675.58 1,464.13 1,444.18 16,064,375,532 3.41 -1.09 49.35
Dec 12, 2019 1,444.18 0.14 24,012,995 68,576,782.95 1,448.73 1,431.9 15,958,458,532 2.73 -1.74 48.37
Dec 11, 2019 1,442.14 2.59 32,703,277 86,226,419.96 1,442.34 1,405.78 15,935,906,640 2.59 -1.88 48.16
Dec 10, 2019 1,405.78 -0.17 19,692,438 58,694,216.9 1,414.76 1,405.55 15,534,141,245 0.00 -4.35 44.42
Dec 9, 2019 1,408.14 -1.08 19,653,688 55,868,309.84 1,423.79 1,405.38 15,572,012,414 -1.99 -4.19 44.66

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher