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 575.85 0.00 5,957,566 391,661.4 588.66 567.34 195,333,720 -10.65 -8.45 -42.24
Sep 24, 2020 575.85 -1.42 13,068,003 533,282.21 594.93 564.99 195,333,720 -10.65 -8.45 -42.24
Sep 23, 2020 584.15 -4.86 21,422,637 906,737.03 619.76 574.36 198,148,186 -9.36 -7.13 -41.40
Sep 22, 2020 613.97 -0.78 2,978,416 338,213.91 623.42 604.29 208,263,827 -4.73 -2.39 -38.41
Sep 21, 2020 618.77 -3.99 3,414,221 483,836.93 644.48 610.08 209,892,625 -3.99 -1.63 -37.93
Sep 18, 2020 644.48 1.25 16,757,990 1,092,300.31 658.44 632.02 218,611,924 4.89 2.46 -35.35
Sep 17, 2020 636.55 0.26 1,785,038 550,331.68 641.1 628.24 215,922,102 3.60 1.20 -36.15
Sep 16, 2020 634.88 -1.97 1,413,134 463,520.04 654.28 633.67 215,355,106 3.33 0.93 -36.31
Sep 15, 2020 647.61 -1.25 1,847,845 936,066.14 659.97 644.35 219,674,189 5.40 2.95 -35.04
Sep 14, 2020 655.83 6.74 1,662,012 840,411.16 656.43 614.44 222,461,198 6.74 4.26 -34.21
Sep 11, 2020 614.44 1.04 609,417 529,874.36 620.17 607.31 208,422,492 -1.72 -2.32 -38.36
Sep 10, 2020 608.11 0.94 1,330,930 1,221,599.37 612.46 600.67 206,275,448 -2.73 -3.33 -39.00
Sep 9, 2020 602.45 -0.94 818,214 359,989.85 618.92 601.28 204,355,556 -3.63 -4.23 -39.57
Sep 8, 2020 608.14 -3.37 4,684,476 551,426.11 629.38 595.2 206,284,853 -2.72 -3.32 -39.00
Sep 7, 2020 629.38 0.67 3,204,835 359,618.09 631.08 623.96 213,490,043 0.67 0.06 -36.87
Sep 4, 2020 625.17 -1.74 1,538,672 387,622.86 638.13 625.17 212,063,337 -0.17 -0.61 -37.29
Sep 3, 2020 636.25 0.66 785,878 338,811.18 643.85 629.82 215,819,507 1.60 1.15 -36.18
Sep 2, 2020 632.1 0.49 1,091,005 389,772.67 640.3 626.41 214,414,935 0.93 0.49 -36.59
Sep 1, 2020 629.03 0.92 1,527,874 279,572.14 633.7 623.29 213,370,722 0.44 0.00 -36.90
Aug 31, 2020 623.29 -0.47 2,181,329 189,071.63 634.85 622.68 211,424,993 -0.47 -2.99 -37.48
Aug 28, 2020 626.25 0.73 473,504 70,258.13 627.23 619.92 212,429,019 0.03 -2.53 -37.18
Aug 27, 2020 621.69 -1.20 528,306 84,266.69 630.99 621.69 210,883,835 -0.70 -3.24 -37.64
Aug 26, 2020 629.21 1.21 807,660 305,403.07 637.92 621.69 213,433,044 0.50 -2.07 -36.88
Aug 25, 2020 621.69 -0.13 991,541 264,379.09 629.61 619.92 210,883,835 -0.70 -3.24 -37.64
Aug 24, 2020 622.48 -0.57 1,733,277 213,711.8 630.99 620.91 211,149,091 -0.57 -3.11 -37.56
Aug 21, 2020 626.07 -1.12 1,563,096 251,693.24 636.94 624.47 212,366,697 0.87 -2.55 -37.20
Aug 20, 2020 633.17 -0.93 2,200,544 239,781.65 639.13 626.66 214,775,294 2.02 -1.45 -36.49
Aug 19, 2020 639.13 1.70 1,412,443 251,982.19 645.96 627.86 216,799,314 2.98 -0.52 -35.89
Aug 18, 2020 628.46 -0.03 2,226,684 427,560.72 641.84 625.21 213,178,434 1.26 -2.18 -36.96
Aug 17, 2020 628.65 1.29 828,010 203,522.13 630.34 618.19 213,242,840 1.29 -2.15 -36.94

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher