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 3,616.09 1.06 2,518 13,365.81 3,624.1 3,578.2 88,310,344 0.31 0.67 7.58
Sep 24, 2020 3,578.2 0.97 3,192 13,835.03 3,578.2 3,537.76 87,384,894 -0.74 -0.38 6.45
Sep 23, 2020 3,543.95 -1.57 6,905 26,223.13 3,600.66 3,538.18 86,548,467 -1.69 -1.34 5.43
Sep 22, 2020 3,600.66 2.80 4,998 20,828.75 3,600.66 3,485.99 87,933,546 -0.12 0.24 7.12
Sep 21, 2020 3,502.48 -2.84 10,532 18,511.75 3,608.8 3,487.53 85,535,756 -2.84 -2.49 4.20
Sep 18, 2020 3,604.98 -0.22 5,332 26,650 3,628.99 3,596.97 88,038,919 0.26 0.36 7.25
Sep 17, 2020 3,612.98 -1.02 5,140 22,140.86 3,723.03 3,602.25 88,234,368 0.48 0.58 7.49
Sep 16, 2020 3,650.03 1.61 8,411 27,723.27 3,666.49 3,580.31 89,139,236 1.51 1.62 8.59
Sep 15, 2020 3,592.05 -1.89 8,851 17,656.92 3,661.19 3,573.48 87,723,258 -0.10 0.00 6.87
Sep 14, 2020 3,661.19 1.82 8,676 32,331.67 3,661.4 3,595.63 89,411,618 1.82 1.93 8.92
Sep 11, 2020 3,595.63 -0.98 7,034 22,403.79 3,662.23 3,568.08 87,810,688 0.31 0.10 6.97
Sep 10, 2020 3,631.28 0.64 4,303 19,188.26 3,643.23 3,580.04 88,681,202 1.30 1.09 8.03
Sep 9, 2020 3,608.02 0.25 1,012 4,427.76 3,608.02 3,598.89 88,113,225 0.65 0.45 7.34
Sep 8, 2020 3,598.89 -0.40 3,797 16,266.08 3,619.88 3,575.07 87,890,195 0.40 0.19 7.07
Sep 7, 2020 3,613.48 0.80 1,551 6,828.16 3,619.88 3,584.67 88,246,565 0.80 0.60 7.50
Sep 4, 2020 3,584.67 -0.19 1,122 4,766.98 3,594.27 3,575.07 87,542,946 -1.01 -0.20 6.65
Sep 3, 2020 3,591.54 0.00 1,315 5,741.9 3,591.54 3,575.54 87,710,816 -0.82 -0.01 6.85
Sep 2, 2020 3,591.54 -0.01 2,565 10,290.6 3,592.01 3,572.81 87,710,816 -0.82 -0.01 6.85
Sep 1, 2020 3,592.01 -0.15 1,963 6,478.86 3,597.47 3,582.41 87,722,326 -0.81 0.00 6.86
Aug 31, 2020 3,597.47 -0.66 2,511 8,524.44 3,621.39 3,594.27 87,855,666 -0.66 -3.25 7.03
Aug 28, 2020 3,621.39 0.00 1,717 7,376.18 3,621.39 3,592.58 88,439,666 1.99 -2.61 7.74
Aug 27, 2020 3,621.39 0.68 2,816 3,685.52 3,621.39 3,596.92 88,439,666 1.99 -2.61 7.74
Aug 26, 2020 3,596.92 0.83 1,940 6,061.8 3,596.92 3,561.68 87,842,036 1.30 -3.27 7.01
Aug 25, 2020 3,567.24 1.44 476 1,065.38 3,567.24 3,516.68 87,117,216 0.47 -4.06 6.13
Aug 24, 2020 3,516.68 -0.96 879 3,503.4 3,550.6 3,510.28 85,882,546 -0.96 -5.42 4.62
Aug 21, 2020 3,550.6 -0.44 1,650 3,227.64 3,577.51 3,541.64 86,711,038 -1.48 -4.51 5.63
Aug 20, 2020 3,566.12 0.38 2,484 4,689.98 3,585.48 3,505.94 87,089,848 -1.05 -4.09 6.09
Aug 19, 2020 3,552.53 0.21 2,342 7,135.6 3,580.87 3,539.72 86,757,959 -1.43 -4.46 5.69
Aug 18, 2020 3,545.18 -1.18 2,168 9,320.92 3,603.25 3,545.18 86,578,579 -1.63 -4.66 5.47
Aug 17, 2020 3,587.35 -0.46 4,930 13,724.56 3,612.96 3,554.96 87,608,378 -0.46 -3.52 6.73

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher