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.%
Feb 20, 2020 6,149.92 -0.06 93,818 113,178.19 6,191.35 6,130.6 208,327,949 -0.06 -0.29 3.59
Feb 19, 2020 6,153.75 -0.58 204,586 215,178.29 6,214.29 6,137.71 208,457,864 0.00 -0.22 3.65
Feb 18, 2020 6,189.93 -0.74 228,555 294,215.86 6,250.45 6,166.42 209,683,241 -0.30 0.36 4.26
Feb 17, 2020 6,235.9 0.53 449,902 641,320.46 6,253.75 6,191.04 211,240,700 0.44 1.11 5.04
Feb 14, 2020 6,203.26 0.02 85,501 113,562.9 6,227.79 6,146.78 210,135,013 -0.08 0.58 4.49
Feb 13, 2020 6,202.3 -0.10 200,999 278,613.29 6,244.95 6,151.74 210,102,454 -0.10 0.56 4.47
Feb 12, 2020 6,208.44 -0.26 166,629 167,039.02 6,258.07 6,208.44 210,310,470 0.00 0.66 4.57
Feb 11, 2020 6,224.76 0.08 309,543 318,026.48 6,243.97 6,179.04 210,863,084 0.49 0.93 4.85
Feb 10, 2020 6,219.79 0.34 357,559 260,071.78 6,233.61 6,161.66 210,694,965 0.41 0.85 4.76
Feb 7, 2020 6,198.98 -0.22 183,958 212,538.61 6,237.69 6,163.35 209,989,779 0.07 0.51 4.41
Feb 6, 2020 6,212.63 0.29 516,525 967,887.74 6,224.32 6,149.64 210,452,191 0.29 0.73 4.64
Feb 5, 2020 6,194.58 0.15 232,456 318,983.68 6,214.26 6,180.93 209,840,753 0.00 0.44 4.34
Feb 4, 2020 6,185.44 -0.05 342,936 260,126.8 6,239.71 6,146.92 209,531,289 -2.21 0.29 4.19
Feb 3, 2020 6,188.57 0.34 535,602 434,152.88 6,205.37 6,064.32 209,637,354 -2.16 0.34 4.24
Jan 31, 2020 6,167.59 -1.36 511,135 697,765.19 6,303.67 6,092.71 208,926,537 -2.49 3.88 3.88
Jan 30, 2020 6,252.69 -1.14 341,230 274,926.09 6,324.97 6,209.36 211,809,481 -1.14 5.32 5.32
Jan 29, 2020 6,324.97 0.70 571,978 568,788.54 6,324.97 6,278.93 214,257,763 0.00 6.54 6.54
Jan 28, 2020 6,280.74 0.86 336,624 498,652.84 6,294.45 6,219.72 212,759,614 1.72 5.79 5.79
Jan 27, 2020 6,227.3 -0.26 471,397 336,929.02 6,246.48 6,169.47 210,949,121 0.85 4.89 4.89
Jan 24, 2020 6,243.49 0.85 355,721 257,676.99 6,257.84 6,181.55 211,497,666 1.11 5.16 5.16
Jan 23, 2020 6,190.88 0.26 464,056 641,085.17 6,220.39 6,158.39 209,715,428 0.26 4.28 4.28
Jan 22, 2020 6,174.65 0.61 870,539 945,364.93 6,269.99 6,137.27 209,165,703 0.00 4.00 4.00
Jan 21, 2020 6,137.27 0.19 521,221 577,034.67 6,148.72 6,077.41 207,899,575 0.83 3.37 3.37
Jan 20, 2020 6,125.71 -0.11 370,761 534,697.73 6,170.91 6,084.55 207,507,883 0.64 3.18 3.18
Jan 17, 2020 6,132.22 0.28 332,533 318,387.5 6,144.17 6,108.08 207,728,389 0.74 3.29 3.29
Jan 16, 2020 6,114.81 0.46 382,108 417,233.39 6,135.37 6,081.33 207,138,546 0.46 3.00 3.00
Jan 15, 2020 6,087.04 0.39 224,733 278,262.01 6,106.12 6,049.07 206,197,861 0.00 2.53 2.53
Jan 14, 2020 6,063.2 0.58 319,995 301,643.67 6,067.43 6,017.6 205,390,414 1.61 2.13 2.13
Jan 13, 2020 6,028.53 0.10 525,948 568,289.26 6,075.25 6,005.34 204,215,860 1.03 1.54 1.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher