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 296.39 -1.69 11,045,843 6,383,378.81 307 295.43 2,500,953,661 -8.40 -10.73 -66.52
Sep 24, 2020 301.49 0.03 8,914,082 5,196,680.19 303.31 294.54 2,544,040,929 -6.82 -9.19 -65.94
Sep 23, 2020 301.41 0.05 16,486,751 8,486,474.59 306.45 295.11 2,543,363,278 -6.85 -9.21 -65.95
Sep 22, 2020 301.26 -0.68 16,427,096 9,110,618.58 309.23 299.95 2,542,028,825 -6.89 -9.26 -65.97
Sep 21, 2020 303.33 -6.25 26,476,525 15,661,981.01 323.56 302.31 2,559,533,880 -6.25 -8.64 -65.73
Sep 18, 2020 323.56 -1.58 17,370,285 10,759,653.26 329.72 319.16 2,730,265,650 1.93 -2.54 -63.45
Sep 17, 2020 328.77 -1.21 12,719,591 8,162,300.16 332.8 324.45 2,774,176,723 3.57 -0.97 -62.86
Sep 16, 2020 332.8 -3.38 13,394,763 8,836,418.04 345.89 331.58 2,808,201,980 4.84 0.24 -62.40
Sep 15, 2020 344.44 0.19 16,565,339 11,357,975.54 346.33 339.15 2,906,407,637 8.51 3.75 -61.09
Sep 14, 2020 343.77 8.29 27,842,481 19,144,117.09 343.91 317.44 2,900,778,584 8.29 3.55 -61.16
Sep 11, 2020 317.44 -1.19 10,373,357 5,511,484.44 323.32 317.28 2,678,635,108 -4.69 -4.39 -64.14
Sep 10, 2020 321.26 1.02 7,841,168 4,731,074.27 321.26 316.1 2,710,812,460 -3.54 -3.23 -63.71
Sep 9, 2020 318.01 1.45 14,135,965 7,884,908.97 318.01 311.58 2,683,421,978 -4.52 -4.21 -64.07
Sep 8, 2020 313.48 -5.18 24,105,172 14,689,147.1 330.61 312.41 2,645,212,121 -5.88 -5.58 -64.58
Sep 7, 2020 330.61 -0.74 8,316,503 5,073,438.58 335.58 328.76 2,789,742,721 -0.74 -0.42 -62.65
Sep 4, 2020 333.06 -0.81 15,229,473 9,300,488.03 335.78 329.38 2,810,390,891 0.92 0.32 -62.37
Sep 3, 2020 335.78 0.49 18,530,573 11,633,453.49 337.74 330.66 2,833,336,557 1.74 1.14 -62.07
Sep 2, 2020 334.15 0.65 18,332,226 10,740,707.09 338.94 329.33 2,819,585,636 1.25 0.65 -62.25
Sep 1, 2020 332 2.04 19,165,214 11,485,756.22 333.32 325.35 2,801,420,156 0.59 0.00 -62.49
Aug 31, 2020 325.35 -1.42 29,794,717 17,393,100.13 336.17 325.35 2,745,340,655 -1.42 7.43 -63.24
Aug 28, 2020 330.04 1.33 15,329,958 8,620,755.26 332.2 322.91 2,784,916,811 0.46 8.97 -62.71
Aug 27, 2020 325.7 -1.22 5,595,587 3,549,509.39 330.47 324.48 2,748,250,652 -0.86 7.54 -63.20
Aug 26, 2020 329.72 1.40 8,329,536 5,879,637.5 332.82 323.04 2,782,187,084 0.37 8.87 -62.75
Aug 25, 2020 325.18 -0.16 9,230,711 5,255,846.35 329.82 320.63 2,743,942,219 -1.02 7.37 -63.26
Aug 24, 2020 325.69 -0.86 7,271,240 4,480,397.29 332.85 325.42 2,748,190,493 -0.86 7.54 -63.21
Aug 21, 2020 328.52 -0.80 13,834,787 8,241,430.73 335.39 319.76 2,772,101,856 3.63 8.47 -62.89
Aug 20, 2020 331.18 -3.38 11,193,126 6,966,497.11 342.77 327.26 2,794,517,540 4.47 9.35 -62.59
Aug 19, 2020 342.77 2.30 20,751,033 12,981,276.09 347.28 333.12 2,892,360,449 8.13 13.18 -61.28
Aug 18, 2020 335.06 3.81 15,681,903 9,612,680.78 336.46 322.77 2,827,247,860 5.70 10.63 -62.15
Aug 17, 2020 322.77 1.82 10,219,394 6,104,047.76 323.59 314.15 2,723,527,243 1.82 6.57 -63.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher