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 224.33 -1.69 11,045,843 6,383,378.81 232.36 223.6 2,500,953,661 -8.40 -10.73 -66.51
Sep 24, 2020 228.19 0.03 8,914,082 5,196,680.19 229.56 222.92 2,544,040,929 -6.82 -9.19 -65.94
Sep 23, 2020 228.13 0.05 16,486,751 8,486,474.59 231.94 223.36 2,543,363,278 -6.84 -9.21 -65.95
Sep 22, 2020 228.01 -0.68 16,427,096 9,110,618.58 234.05 227.02 2,542,028,825 -6.89 -9.26 -65.97
Sep 21, 2020 229.58 -6.25 26,476,525 15,661,981.01 244.89 228.81 2,559,533,880 -6.25 -8.64 -65.73
Sep 18, 2020 244.89 -1.58 17,370,285 10,759,653.26 249.55 241.56 2,730,265,650 1.93 -2.54 -63.45
Sep 17, 2020 248.83 -1.21 12,719,591 8,162,300.16 251.88 245.57 2,774,176,723 3.57 -0.97 -62.86
Sep 16, 2020 251.88 -3.38 13,394,763 8,836,418.04 261.79 250.96 2,808,201,980 4.84 0.24 -62.40
Sep 15, 2020 260.69 0.19 16,565,339 11,357,975.54 262.12 256.69 2,906,407,637 8.50 3.74 -61.09
Sep 14, 2020 260.19 8.30 27,842,481 19,144,117.09 260.3 240.26 2,900,778,584 8.30 3.55 -61.16
Sep 11, 2020 240.26 -1.19 10,373,357 5,511,484.44 244.71 240.14 2,678,635,108 -4.69 -4.39 -64.14
Sep 10, 2020 243.15 1.02 7,841,168 4,731,074.27 243.15 239.25 2,710,812,460 -3.54 -3.24 -63.71
Sep 9, 2020 240.69 1.45 14,135,965 7,884,908.97 240.69 235.82 2,683,421,978 -4.52 -4.21 -64.07
Sep 8, 2020 237.26 -5.18 24,105,172 14,689,147.1 250.23 236.45 2,645,212,121 -5.88 -5.58 -64.58
Sep 7, 2020 250.23 -0.73 8,316,503 5,073,438.58 253.99 248.82 2,789,742,721 -0.73 -0.42 -62.65
Sep 4, 2020 252.08 -0.81 15,229,473 9,300,488.03 254.14 249.3 2,810,390,891 0.91 0.32 -62.37
Sep 3, 2020 254.14 0.49 18,530,573 11,633,453.49 255.62 250.26 2,833,336,557 1.74 1.14 -62.07
Sep 2, 2020 252.91 0.65 18,332,226 10,740,707.09 256.53 249.26 2,819,585,636 1.25 0.65 -62.25
Sep 1, 2020 251.28 2.04 19,165,214 11,485,756.22 252.28 246.25 2,801,420,156 0.59 0.00 -62.49
Aug 31, 2020 246.25 -1.42 29,794,717 17,393,100.13 254.44 246.25 2,745,340,655 -1.42 7.43 -63.24
Aug 28, 2020 249.8 1.33 15,329,958 8,620,755.26 251.43 244.4 2,784,916,811 0.46 8.98 -62.71
Aug 27, 2020 246.51 -1.22 5,595,587 3,549,509.39 250.12 245.59 2,748,250,652 -0.86 7.54 -63.20
Aug 26, 2020 249.55 1.39 8,329,536 5,879,637.5 251.9 244.5 2,782,187,084 0.36 8.87 -62.75
Aug 25, 2020 246.12 -0.15 9,230,711 5,255,846.35 249.63 242.67 2,743,942,219 -1.02 7.37 -63.26
Aug 24, 2020 246.5 -0.86 7,271,240 4,480,397.29 251.93 246.3 2,748,190,493 -0.86 7.54 -63.21
Aug 21, 2020 248.65 -0.80 13,834,787 8,241,430.73 253.84 242.01 2,772,101,856 3.63 8.48 -62.88
Aug 20, 2020 250.66 -3.38 11,193,126 6,966,497.11 259.43 247.69 2,794,517,540 4.47 9.35 -62.58
Aug 19, 2020 259.43 2.30 20,751,033 12,981,276.09 262.84 252.13 2,892,360,449 8.13 13.18 -61.28
Aug 18, 2020 253.59 3.81 15,681,903 9,612,680.78 254.65 244.29 2,827,247,860 5.69 10.63 -62.15
Aug 17, 2020 244.29 1.82 10,219,394 6,104,047.76 244.91 237.77 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