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 810.01 1.85 93,520 401,946.69 811.27 793.22 112,236,236 0.04 3.27 -10.04
Sep 24, 2020 795.28 -0.51 22,209 95,044.34 799.39 785.85 110,194,581 -1.78 1.39 -11.68
Sep 23, 2020 799.39 0.80 54,005 145,861.2 804.96 791.63 110,764,206 -1.27 1.92 -11.22
Sep 22, 2020 793.03 -0.16 58,405 191,207.87 806.59 791.95 109,883,009 -2.06 1.11 -11.93
Sep 21, 2020 794.3 -1.90 61,028 210,904.95 813.81 786.46 110,058,420 -1.90 1.27 -11.79
Sep 18, 2020 809.68 0.12 86,618 164,111.43 818.47 805.41 112,190,221 2.78 3.23 -10.08
Sep 17, 2020 808.71 -1.59 123,131 160,838.03 826.85 808.71 112,054,891 2.65 3.11 -10.19
Sep 16, 2020 821.79 0.60 53,266 204,997.67 833.39 810.93 113,867,275 4.31 4.77 -8.73
Sep 15, 2020 816.87 0.00 84,215 287,048.29 829.32 816.44 113,185,448 3.69 4.15 -9.28
Sep 14, 2020 816.84 3.69 78,293 270,379.04 821.87 787.8 113,182,402 3.69 4.14 -9.28
Sep 11, 2020 787.8 0.11 46,000 137,302.41 790.8 778.47 109,158,446 2.98 0.44 -12.51
Sep 10, 2020 786.9 1.03 67,734 144,582.78 793.09 775.23 109,033,379 2.86 0.33 -12.61
Sep 9, 2020 778.91 0.24 40,390 107,429.91 782.69 770.18 107,925,814 1.82 -0.69 -13.50
Sep 8, 2020 777.02 0.07 47,811 176,095.83 795.13 768.59 107,663,890 1.57 -0.93 -13.71
Sep 7, 2020 776.47 1.50 63,865 294,523.83 787.09 765.01 107,588,482 1.50 -1.00 -13.77
Sep 4, 2020 765.01 -1.35 29,767 111,619.46 782.59 764.78 106,000,335 0.21 -2.46 -15.04
Sep 3, 2020 775.49 0.12 52,428 103,957.59 791.14 765.65 107,452,356 1.58 -1.13 -13.88
Sep 2, 2020 774.55 -1.25 74,209 299,222.47 802.1 774.55 107,322,304 1.46 -1.25 -13.98
Sep 1, 2020 784.34 0.79 31,399 101,228.85 784.34 775.86 108,678,345 2.74 0.00 -12.89
Aug 31, 2020 778.17 1.93 21,532 50,651.2 784.22 763.44 107,823,956 1.93 5.36 -13.58
Aug 28, 2020 763.44 -1.92 28,541 48,503.64 786.48 763.38 105,782,657 -0.92 3.36 -15.21
Aug 27, 2020 778.37 0.68 41,235 134,899.44 780.42 753.76 107,851,905 1.02 5.38 -13.56
Aug 26, 2020 773.11 0.58 26,621 35,059.45 779.47 768.13 107,122,512 0.33 4.67 -14.14
Aug 25, 2020 768.65 -0.58 28,910 48,101.46 777.98 764.73 106,504,846 -0.25 4.07 -14.64
Aug 24, 2020 773.14 0.34 55,449 43,461.65 786.73 767.51 107,127,216 0.34 4.67 -14.14
Aug 21, 2020 770.54 -1.27 57,323 99,182.97 792.65 770.54 106,766,815 0.10 4.32 -14.43
Aug 20, 2020 780.43 0.68 22,526 70,384.66 782.18 769.78 108,137,400 1.39 5.66 -13.33
Aug 19, 2020 775.14 0.35 53,416 76,976.74 782.99 766.15 107,403,968 0.70 4.95 -13.92
Aug 18, 2020 772.43 -0.30 53,529 117,739.18 776.6 768.31 107,028,947 0.35 4.58 -14.22
Aug 17, 2020 774.77 0.65 71,961 82,520.13 779.71 757.56 107,352,048 0.65 4.90 -13.96

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher