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 45.53 -0.15 112,208 394,766.52 45.99 45.35 188,113,137 -8.92 -4.99 -34.62
Sep 24, 2020 45.6 -2.25 107,170 315,689.64 46.65 45.42 188,368,024 -8.78 -4.84 -34.52
Sep 23, 2020 46.65 -1.08 93,162 308,914.21 47.79 46.26 192,707,189 -6.68 -2.65 -33.01
Sep 22, 2020 47.16 -2.04 401,745 1,556,211.02 48.76 47.16 194,811,399 -5.66 -1.59 -32.28
Sep 21, 2020 48.14 -3.70 166,780 561,359.93 50 48.06 198,868,696 -3.70 0.46 -30.87
Sep 18, 2020 49.99 -1.36 122,137 407,482.8 50.68 49.12 206,519,024 5.11 4.32 -28.22
Sep 17, 2020 50.68 -0.69 216,144 879,450.44 51.38 49.27 209,363,030 6.56 5.76 -27.23
Sep 16, 2020 51.03 0.04 302,712 1,310,775.35 53.21 50.56 210,801,985 7.30 6.49 -26.72
Sep 15, 2020 51.01 4.70 526,562 2,143,512.97 51.21 48.72 210,721,290 7.25 6.45 -26.75
Sep 14, 2020 48.72 2.44 84,665 295,462.66 49.45 47.56 201,256,223 2.44 1.67 -30.04
Sep 11, 2020 47.56 -1.20 111,696 415,146.28 48.2 47.46 196,491,374 -0.29 -0.75 -31.71
Sep 10, 2020 48.14 0.17 9,861 30,918.4 48.22 47.56 198,869,389 0.92 0.46 -30.87
Sep 9, 2020 48.06 -0.41 83,852 286,579.35 48.9 47.99 198,561,166 0.75 0.29 -30.99
Sep 8, 2020 48.26 -0.96 162,633 647,721.88 48.95 47.99 199,363,119 1.17 0.71 -30.70
Sep 7, 2020 48.73 2.16 102,698 403,168.85 48.73 47.7 201,297,668 2.16 1.69 -30.03
Sep 4, 2020 47.7 -1.61 116,398 442,556.2 49.12 47.4 197,060,461 -1.06 -0.46 -31.50
Sep 3, 2020 48.48 1.19 203,095 742,162.92 48.55 47.31 200,602,920 0.56 1.17 -30.38
Sep 2, 2020 47.91 -0.02 48,941 173,870.14 49.34 47.86 198,246,085 -0.62 -0.02 -31.20
Sep 1, 2020 47.92 0.10 16,091 56,187.99 47.99 47.69 198,279,318 -0.60 0.00 -31.19
Aug 31, 2020 47.87 -0.71 9,704 32,454.36 48.96 47.87 198,090,303 -0.71 2.64 -31.26
Aug 28, 2020 48.21 -1.09 27,835 109,556.02 48.8 47.86 199,484,900 -1.59 3.37 -30.77
Aug 27, 2020 48.74 0.37 20,180 78,860.36 48.85 48.28 201,670,335 -0.51 4.50 -30.01
Aug 26, 2020 48.56 -0.53 12,160 35,562.49 48.93 48.51 200,948,125 -0.88 4.12 -30.27
Aug 25, 2020 48.82 -0.06 63,195 251,777.79 49.07 48.56 202,038,374 -0.35 4.67 -29.90
Aug 24, 2020 48.85 -0.29 35,828 144,368.56 49.05 48.63 202,135,777 -0.29 4.74 -29.85
Aug 21, 2020 48.99 0.43 29,466 96,144.46 49.03 48.46 202,736,199 3.62 5.04 -29.65
Aug 20, 2020 48.78 0.37 157,136 634,946.24 49.07 48.6 201,858,089 3.17 4.59 -29.95
Aug 19, 2020 48.6 -0.53 89,726 354,189.66 49.29 48.53 201,115,895 2.79 4.20 -30.21
Aug 18, 2020 48.86 2.56 33,526 110,377.09 49.26 47.26 202,168,219 3.34 4.76 -29.84
Aug 17, 2020 47.64 0.76 9,736 29,521.26 47.65 46.73 197,117,863 0.76 2.14 -31.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher