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 3,787.08 -0.61 190,621 911,558.83 3,868.44 3,721.81 459,289,366 -5.25 -1.22 -30.70
Sep 24, 2020 3,810.15 -1.31 256,985 987,300.59 3,860.89 3,786.54 462,086,760 -4.67 -0.62 -30.28
Sep 23, 2020 3,860.89 -1.34 526,070 2,222,915.84 3,917.05 3,817.36 468,240,254 -3.40 0.71 -29.35
Sep 22, 2020 3,913.26 0.12 349,026 1,717,083.4 3,931.38 3,886.93 474,591,663 -2.09 2.07 -28.39
Sep 21, 2020 3,908.58 -2.21 473,319 2,182,011.99 3,997 3,868.03 474,023,957 -2.21 1.95 -28.48
Sep 18, 2020 3,996.8 1.67 606,419 3,182,116.47 4,091.5 3,930.97 484,723,342 4.76 4.25 -26.87
Sep 17, 2020 3,930.97 0.73 414,525 1,304,578.74 3,978.78 3,902.36 476,739,433 3.03 2.53 -28.07
Sep 16, 2020 3,902.36 0.00 297,613 1,007,604.9 3,955.99 3,902.36 473,270,253 2.28 1.79 -28.59
Sep 15, 2020 3,902.55 1.01 411,689 2,200,327.36 3,969 3,863.52 473,293,028 2.29 1.79 -28.59
Sep 14, 2020 3,863.52 1.26 524,790 2,812,829.45 3,910.92 3,815.36 468,560,034 1.26 0.77 -29.30
Sep 11, 2020 3,815.36 0.59 163,597 862,324.58 3,850.05 3,792.82 462,719,013 -0.50 -0.48 -30.19
Sep 10, 2020 3,792.82 1.57 447,790 2,290,135.08 3,830.42 3,734.17 459,984,989 -1.09 -1.07 -30.60
Sep 9, 2020 3,734.17 -0.93 150,650 764,431.09 3,775.64 3,733.26 452,871,848 -2.62 -2.60 -31.67
Sep 8, 2020 3,769.22 -1.11 265,945 1,218,223.58 3,829.6 3,684.42 457,122,908 -1.70 -1.69 -31.03
Sep 7, 2020 3,811.63 -0.60 131,721 571,406.92 3,865.59 3,800.48 462,266,006 -0.60 -0.58 -30.25
Sep 4, 2020 3,834.48 -1.48 212,260 849,434.09 3,892.08 3,819.93 465,038,126 0.05 0.02 -29.84
Sep 3, 2020 3,892.08 -0.23 156,507 826,145.84 3,921.14 3,866.58 472,022,702 1.56 1.52 -28.78
Sep 2, 2020 3,901.12 1.76 883,961 4,834,476.36 3,918.82 3,816.73 473,119,717 1.79 1.76 -28.62
Sep 1, 2020 3,833.83 -0.74 121,715 581,063.77 3,890.99 3,806.54 464,958,339 0.04 0.00 -29.85
Aug 31, 2020 3,862.33 0.78 98,128 471,456.37 3,903.03 3,820.14 468,415,274 0.78 0.61 -29.33
Aug 28, 2020 3,832.39 -0.23 190,317 1,027,178.85 3,887.69 3,828.08 464,783,642 -1.24 -0.17 -29.87
Aug 27, 2020 3,841.25 -0.24 117,039 598,812.3 3,885.54 3,840.3 465,858,672 -1.01 0.06 -29.71
Aug 26, 2020 3,850.56 0.19 217,557 1,023,243.5 3,895.31 3,843.17 466,988,226 -0.77 0.30 -29.54
Aug 25, 2020 3,843.36 -1.01 134,571 684,088.62 3,906.52 3,843.36 466,115,105 -0.96 0.11 -29.67
Aug 24, 2020 3,882.53 0.05 72,869 379,169.29 3,921.28 3,869.49 470,864,517 0.05 1.13 -28.96
Aug 21, 2020 3,880.47 -0.42 190,500 998,779.72 3,929.64 3,848.97 470,615,414 -0.39 1.08 -28.99
Aug 20, 2020 3,896.93 -0.53 110,672 514,893.03 3,940.67 3,896.93 472,611,597 0.03 1.51 -28.69
Aug 19, 2020 3,917.55 0.05 153,830 807,090.5 3,945.14 3,907.38 475,112,406 0.56 2.04 -28.32
Aug 18, 2020 3,915.41 0.22 215,720 1,047,441.14 3,945.73 3,885.09 474,852,455 0.51 1.99 -28.36
Aug 17, 2020 3,906.65 0.28 169,973 747,657.97 3,930.52 3,849.06 473,790,168 0.28 1.76 -28.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher