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 1,490.86 1.63 27,362 100,943.19 1,490.86 1,454.98 44,231,413 3.31 2.75 -26.38
Sep 24, 2020 1,466.94 -0.27 7,156 26,046.89 1,470.93 1,443.03 43,521,818 1.66 1.10 -27.56
Sep 23, 2020 1,470.93 2.50 7,465 27,053.3 1,470.93 1,435.05 43,640,084 1.93 1.37 -27.36
Sep 22, 2020 1,435.05 0.28 6,235 22,407.71 1,443.03 1,431.07 42,575,692 -0.55 -1.10 -29.13
Sep 21, 2020 1,431.07 -0.83 7,779 28,151.55 1,462.96 1,419.11 42,457,426 -0.83 -1.37 -29.33
Sep 18, 2020 1,443.03 0.28 12,992 47,191.05 1,458.97 1,435.05 42,812,224 -2.16 -0.55 -28.74
Sep 17, 2020 1,439.04 -1.37 15,565 56,330.07 1,486.87 1,435.05 42,693,958 -2.43 -0.82 -28.94
Sep 16, 2020 1,458.97 -2.66 10,168 37,402.47 1,498.83 1,447.01 43,285,287 -1.08 0.55 -27.95
Sep 15, 2020 1,498.83 0.00 11,046 41,736 1,514.78 1,494.85 44,467,945 1.62 3.30 -25.98
Sep 14, 2020 1,498.83 1.62 9,429 35,153.54 1,502.82 1,474.92 44,467,945 1.62 3.30 -25.98
Sep 11, 2020 1,474.92 -0.27 5,023 18,580.51 1,490.86 1,466.94 43,758,350 0.82 1.65 -27.17
Sep 10, 2020 1,478.9 2.77 8,935 32,728.04 1,490.86 1,439.04 43,876,616 1.09 1.92 -26.97
Sep 9, 2020 1,439.04 0.84 1,002 3,608.12 1,439.04 1,407.15 42,693,958 -1.64 -0.82 -28.94
Sep 8, 2020 1,427.08 -2.19 6,847 24,358.59 1,458.97 1,407.15 42,339,160 -2.45 -1.65 -29.53
Sep 7, 2020 1,458.97 -0.27 673 2,462.85 1,470.93 1,454.98 43,285,287 -0.27 0.55 -27.95
Sep 4, 2020 1,462.96 0.00 3,215 11,699.49 1,466.94 1,443.03 43,403,553 4.26 0.82 -27.76
Sep 3, 2020 1,462.96 0.27 6,153 22,478.4 1,474.92 1,435.05 43,403,553 4.26 0.82 -27.76
Sep 2, 2020 1,458.97 0.55 4,111 15,007.19 1,474.92 1,451 43,285,287 3.98 0.55 -27.95
Sep 1, 2020 1,451 0.28 5,092 18,454.98 1,454.98 1,443.03 43,048,755 3.41 0.00 -28.35
Aug 31, 2020 1,447.01 3.13 10,467 37,630.71 1,447.01 1,403.16 42,930,489 3.13 7.40 -28.54
Aug 28, 2020 1,403.16 -0.28 977 3,426.74 1,407.15 1,395.19 41,629,566 -1.12 4.14 -30.71
Aug 27, 2020 1,407.15 0.28 187 658.86 1,419.11 1,395.19 41,747,831 -0.84 4.44 -30.51
Aug 26, 2020 1,403.16 0.86 5,150 18,134.5 1,411.14 1,391.2 41,629,566 -1.12 4.14 -30.71
Aug 25, 2020 1,391.2 -1.97 4,405 15,411.3 1,431.07 1,379.25 41,274,768 -1.97 3.25 -31.30
Aug 24, 2020 1,419.11 0.00 2,329 8,189.94 1,447.01 1,395.19 42,102,629 0.00 5.33 -29.92
Aug 21, 2020 1,419.11 0.00 1,304 4,665.58 1,458.97 1,415.12 42,102,629 0.00 5.33 -29.92
Aug 20, 2020 1,419.11 -1.38 4,331 15,434.28 1,447.01 1,403.16 42,102,629 0.00 5.33 -29.92
Aug 19, 2020 1,439.04 0.84 5,007 17,894.95 1,443.03 1,415.12 42,693,958 1.40 6.80 -28.94
Aug 18, 2020 1,427.08 0.00 4,012 14,291.9 1,443.03 1,411.14 42,339,160 0.56 5.92 -29.53
Aug 17, 2020 1,427.08 0.56 5,018 17,818.18 1,431.07 1,407.15 42,339,160 0.56 5.92 -29.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher