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 22, 2020 2,553.63 0.37 4,640,769 29,931,114.59 2,560.38 2,538.34 3,373,058,325 0.00 2.87 2.87
Jan 21, 2020 2,544.28 0.14 9,141,200 69,788,426.02 2,546.92 2,511.64 3,352,289,376 2.33 2.49 2.49
Jan 20, 2020 2,540.74 1.00 3,179,981 20,057,559.31 2,540.74 2,513.9 3,347,625,772 2.18 2.35 2.35
Jan 17, 2020 2,515.47 0.33 2,642,106 21,400,184.55 2,515.47 2,497.15 3,314,329,755 1.17 1.33 1.33
Jan 16, 2020 2,507.18 0.83 2,712,868 23,935,121.07 2,507.31 2,484.62 3,303,406,464 0.83 1.00 1.00
Jan 15, 2020 2,486.44 -0.09 3,137,961 19,222,529.51 2,493.03 2,479.25 3,276,078,060 0.00 0.16 0.16
Jan 14, 2020 2,488.6 0.31 3,252,667 23,842,176.06 2,488.65 2,472.51 3,278,919,830 0.84 0.25 0.25
Jan 13, 2020 2,481.02 -0.05 2,570,428 12,427,619.1 2,492.32 2,468.72 3,268,938,693 0.53 -0.06 -0.06
Jan 10, 2020 2,482.38 -0.21 2,954,084 18,636,525.52 2,495.57 2,479.7 3,270,727,566 0.59 -0.00 -0.00
Jan 9, 2020 2,487.72 0.80 4,300,162 21,175,305.67 2,491.56 2,467.9 3,277,759,407 0.80 0.21 0.21
Jan 8, 2020 2,467.9 -0.87 3,264,880 17,663,440.2 2,489.65 2,450.05 3,251,651,103 0.00 -0.59 -0.59
Jan 7, 2020 2,489.65 0.03 3,642,546 22,813,947.33 2,502.53 2,480.51 3,280,301,815 0.29 0.29 0.29
Jan 3, 2020 2,488.89 -1.39 2,432,692 15,542,410.18 2,524.07 2,468.26 3,279,307,747 0.26 0.26 0.26
Jan 2, 2020 2,524.07 1.68 3,138,617 15,202,395.77 2,524.23 2,477.47 3,325,662,228 1.68 1.68 1.68
Dec 31, 2019 2,482.46 -0.03 1,679,061 13,945,197.58 2,487.54 2,473.83 3,270,827,994 0.00 1.60 30.84
Dec 30, 2019 2,483.2 -0.32 2,394,401 14,454,485.25 2,496.26 2,465.08 3,284,659,665 -0.37 1.63 30.88
Dec 27, 2019 2,491.06 -0.06 1,728,231 10,640,317.5 2,497.02 2,476.13 3,295,060,090 -0.06 1.95 31.29
Dec 23, 2019 2,492.5 2.56 4,371,633 17,126,958.75 2,492.5 2,430.23 3,296,958,346 2.86 2.01 31.37
Dec 20, 2019 2,430.27 -0.60 5,998,081 34,458,110.8 2,445.39 2,427.34 4,175,049,755 0.29 -0.54 28.09
Dec 19, 2019 2,444.89 -0.60 4,400,513 21,607,228.64 2,459.54 2,441.82 4,200,168,698 0.89 0.06 28.86
Dec 18, 2019 2,459.54 1.50 12,296,239 44,719,656.24 2,459.54 2,416.67 4,225,322,829 1.50 0.66 29.63
Dec 17, 2019 2,423.29 1.44 3,951,034 37,311,684.39 2,424.57 2,383.34 4,163,061,453 0.00 -0.82 27.72
Dec 16, 2019 2,388.9 -0.93 2,342,902 18,102,415.27 2,417.26 2,382.22 4,103,974,651 1.82 -2.23 25.91
Dec 13, 2019 2,411.36 0.57 4,468,470 35,692,493.58 2,420.68 2,397.77 4,142,562,852 2.78 -1.31 27.09
Dec 12, 2019 2,397.77 -0.13 3,295,367 23,607,404.89 2,413.33 2,375.02 4,119,212,334 2.20 -1.87 26.37
Dec 11, 2019 2,400.96 2.34 3,556,808 28,386,858.3 2,401.45 2,346.15 4,124,701,618 2.34 -1.74 26.54
Dec 10, 2019 2,346.15 -0.90 2,995,565 19,048,817.41 2,372.44 2,346.15 4,030,526,801 0.00 -3.98 23.65
Dec 9, 2019 2,367.45 -0.66 2,880,578 18,439,976.93 2,387.94 2,358.43 4,067,124,921 -1.37 -3.11 24.77

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher