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.%
Apr 3, 2020 1,072.62 3.16 1,020,353 5,181,205.87 1,082.77 1,038.58 1,534,279,311 1.51 1.51 -44.70
Apr 2, 2020 1,039.81 -1.59 1,665,015 7,962,060.02 1,101.87 1,037.97 1,487,353,007 -1.59 -1.59 -46.39
Apr 1, 2020 1,056.63 -6.78 1,748,637 9,524,106.17 1,133.47 1,047.27 1,511,405,075 0.00 0.00 -45.53
Mar 31, 2020 1,133.47 -1.95 1,651,846 8,947,945.22 1,229.52 1,119.86 1,621,315,381 4.35 -29.51 -41.56
Mar 30, 2020 1,156 1.96 1,048,790 3,314,809.76 1,156 1,093.42 1,653,555,001 6.43 -28.11 -40.40
Mar 27, 2020 1,133.8 -2.71 1,793,860 10,174,860.15 1,180.02 1,115.42 1,621,799,928 4.38 -29.49 -41.55
Mar 26, 2020 1,165.4 7.29 2,133,799 9,610,764.95 1,176.6 1,081.93 1,666,992,708 7.29 -27.52 -39.92
Mar 24, 2020 1,086.2 7.54 1,551,856 6,670,214.41 1,100.85 1,010.04 1,553,701,458 12.19 -32.45 -44.00
Mar 23, 2020 1,010.04 -6.85 1,136,650 5,735,195.72 1,084.37 1,001.61 1,444,767,323 4.32 -37.18 -47.93
Mar 20, 2020 1,084.37 7.26 2,626,945 11,002,398.37 1,132.99 1,010.95 1,551,081,775 12.00 -32.56 -44.10
Mar 19, 2020 1,010.95 4.41 2,487,969 9,226,208.7 1,067.97 968.21 1,446,067,177 4.41 -37.13 -47.88
Mar 18, 2020 968.21 -2.97 1,671,341 6,013,763.35 997.88 942.05 1,384,939,341 0.00 -39.78 -50.08
Mar 17, 2020 997.88 2.63 3,340,048 12,084,462.99 1,002.94 904.2 1,427,378,665 -29.05 -37.94 -48.55
Mar 16, 2020 972.35 -21.77 2,398,328 9,710,454.97 1,242.96 972.35 1,390,857,725 -30.86 -39.53 -49.87
Mar 13, 2020 1,242.96 -0.94 2,366,417 12,002,923.92 1,289.84 1,233.01 1,777,936,664 -11.62 -22.70 -35.92
Mar 12, 2020 1,254.74 -10.78 2,365,893 13,708,397.35 1,406.37 1,222.27 1,794,788,347 -10.78 -21.96 -35.31
Mar 11, 2020 1,406.37 -0.41 2,406,838 11,441,569.21 1,451.79 1,387.01 2,011,683,192 0.00 -12.53 -27.49
Mar 10, 2020 1,412.19 2.14 2,671,703 13,434,241.65 1,472.62 1,382.64 2,020,010,241 -16.99 -12.17 -27.19
Mar 9, 2020 1,382.64 -11.88 2,725,768 12,263,234.66 1,569.01 1,382.64 1,977,735,838 -18.73 -14.01 -28.72
Mar 6, 2020 1,569.01 -5.38 2,434,861 14,760,776.79 1,658.19 1,569.01 2,244,312,830 -7.77 -2.42 -19.11
Mar 5, 2020 1,658.19 -2.53 2,355,823 14,194,814.54 1,737.35 1,653.18 2,371,881,472 -2.53 3.13 -14.51
Mar 4, 2020 1,701.22 1.83 2,034,861 12,435,021.36 1,708.78 1,648.03 2,433,429,914 0.00 5.80 -12.29
Mar 3, 2020 1,670.64 3.90 2,591,345 18,302,960.38 1,710.99 1,607.9 2,389,684,746 -8.95 3.90 -13.87
Feb 28, 2020 1,607.9 -7.12 3,712,265 28,060,312.28 1,731.17 1,606.59 2,299,952,693 -12.37 -15.29 -17.10
Feb 27, 2020 1,731.17 -5.65 2,390,353 15,225,469.87 1,834.83 1,731.17 2,476,269,395 -5.65 -8.79 -10.75
Feb 26, 2020 1,834.83 -1.86 2,943,304 18,144,807.57 1,869.56 1,821.95 2,624,556,360 0.00 -3.33 -5.41
Feb 25, 2020 1,869.56 2.35 3,465,089 12,598,828.01 1,884.04 1,805.67 2,674,231,787 -7.65 -1.50 -3.62
Feb 24, 2020 1,826.55 -8.67 4,252,829 26,311,408.66 1,999.92 1,796.55 2,612,704,647 -9.78 -3.77 -5.83
Feb 21, 2020 1,999.92 -1.51 1,180,831 10,327,012.54 2,036.48 1,999.92 2,860,695,690 -1.22 5.36 3.11
Feb 20, 2020 2,030.55 0.30 1,135,019 11,930,130.34 2,039.88 1,997.02 2,904,507,138 0.30 6.98 4.68
Feb 19, 2020 2,024.53 1.38 837,264 6,598,047.14 2,024.84 1,996.94 2,895,899,331 0.00 6.66 4.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher