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.%
Sep 25, 2020 415.02 1.47 29,716 36,227.33 415.65 405.67 28,618,727 -0.83 -7.24 -17.79
Sep 24, 2020 409 -1.90 31,532 38,167.39 416.91 406.37 28,203,394 -2.27 -8.58 -18.98
Sep 23, 2020 416.91 -0.38 3,277 5,556.59 418.48 415.65 28,748,663 -0.38 -6.81 -17.42
Sep 22, 2020 418.48 0.00 0 0 418.48 418.48 28,856,944 0.00 -6.46 -17.10
Sep 21, 2020 418.48 0.00 163 196.42 418.48 418.48 28,856,944 0.00 -6.46 -17.10
Sep 18, 2020 418.48 -0.99 6,756 10,186.46 435.04 412.08 28,856,944 -0.51 -6.46 -17.10
Sep 17, 2020 422.68 0.07 5,153 8,793.96 422.68 420.8 29,146,788 0.49 -5.53 -16.27
Sep 16, 2020 422.37 0.57 7,100 11,645.52 422.37 415.4 29,125,132 0.42 -5.59 -16.33
Sep 15, 2020 419.98 0.22 2,010 3,484.52 420.3 418.1 28,960,777 -0.15 -6.13 -16.81
Sep 14, 2020 419.04 -0.37 200 344.5 420.61 417.78 28,895,809 -0.37 -6.34 -16.99
Sep 11, 2020 420.61 0.36 826 1,289.46 420.61 419.11 29,004,089 -0.71 -5.99 -16.68
Sep 10, 2020 419.11 -0.07 1,127 1,961.28 419.42 417.22 28,900,256 -1.06 -6.32 -16.98
Sep 9, 2020 419.42 0.00 163 195.6 419.42 417.91 28,921,912 -0.99 -6.25 -16.92
Sep 8, 2020 419.42 -1.07 991 1,195.16 423.94 419.42 28,921,912 -0.99 -6.25 -16.92
Sep 7, 2020 423.94 0.08 148 265.32 423.94 423.62 29,233,412 0.08 -5.24 -16.02
Sep 4, 2020 423.62 -5.18 20,373 25,492.81 448.03 418.1 29,211,756 1.55 -5.32 -16.09
Sep 3, 2020 446.77 -0.21 415 709.89 447.71 445.52 30,808,119 7.10 -0.14 -11.50
Sep 2, 2020 447.71 0.07 639 1,124.76 447.71 446.14 30,873,088 7.32 0.07 -11.31
Sep 1, 2020 447.4 6.85 2,594 4,117.54 447.4 417.47 30,851,432 7.25 0.00 -11.38
Aug 31, 2020 418.73 0.38 370 640.1 418.73 417.16 28,874,153 0.38 -1.15 -17.06
Aug 28, 2020 417.16 -6.69 1,643 2,576.23 447.09 416.84 28,765,872 -3.92 -1.52 -17.37
Aug 27, 2020 447.09 6.07 700 910 447.09 421.49 30,829,776 2.98 5.54 -11.44
Aug 26, 2020 421.49 -2.71 479 586.98 433.53 421.49 29,064,611 -2.92 -0.50 -16.51
Aug 25, 2020 433.22 -0.07 1 1.76 433.53 433.22 29,873,620 -0.22 2.27 -14.19
Aug 24, 2020 433.53 -0.15 1,132 1,961.64 434.16 432.28 29,895,276 -0.15 2.34 -14.12
Aug 21, 2020 434.16 -4.13 5,589 7,373.41 455.24 434.16 29,938,589 -3.93 2.49 -14.00
Aug 20, 2020 452.86 0.00 0 0 452.86 452.86 31,227,900 0.21 6.90 -10.29
Aug 19, 2020 452.86 0.00 1,350 2,439.35 452.86 452.55 31,227,900 0.21 6.90 -10.29
Aug 18, 2020 452.86 0.00 2,747 4,917.44 453.17 451.92 31,227,900 0.21 6.90 -10.29
Aug 17, 2020 452.86 0.21 1,116 1,976.88 452.86 430.46 31,227,900 0.21 6.90 -10.29

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher