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 2,499.09 -0.03 202,207 701,184.52 2,511.77 2,485.91 240,879,828 -1.38 1.34 -16.02
Sep 24, 2020 2,499.94 -0.70 196,748 699,375.35 2,523.63 2,492.12 240,961,905 -1.35 1.38 -15.99
Sep 23, 2020 2,517.56 0.67 166,352 559,819.87 2,517.56 2,488.78 242,660,037 -0.65 2.09 -15.40
Sep 22, 2020 2,500.81 0.17 102,723 400,785.3 2,509.77 2,482.21 241,045,081 -1.31 1.41 -15.96
Sep 21, 2020 2,496.52 -1.48 154,441 586,864.42 2,539.18 2,487.41 240,632,114 -1.48 1.24 -16.10
Sep 18, 2020 2,534.11 -0.21 264,067 1,123,342.49 2,544.04 2,514.96 244,255,054 1.51 2.76 -14.84
Sep 17, 2020 2,539.35 0.26 266,544 1,053,954.2 2,554.38 2,530.81 244,760,182 1.72 2.98 -14.66
Sep 16, 2020 2,532.86 -0.45 130,250 532,348.29 2,552.04 2,505.96 244,134,052 1.46 2.71 -14.88
Sep 15, 2020 2,544.37 0.03 455,828 2,020,363.21 2,555.11 2,530.64 245,243,627 1.92 3.18 -14.49
Sep 14, 2020 2,543.65 1.89 523,900 1,330,853.99 2,551.36 2,495.55 245,174,439 1.89 3.15 -14.52
Sep 11, 2020 2,496.4 0.91 136,918 502,305.38 2,512.11 2,472.81 240,620,038 1.02 1.23 -16.11
Sep 10, 2020 2,473.93 0.08 245,751 637,419.37 2,486.93 2,463.73 238,454,674 0.11 0.32 -16.86
Sep 9, 2020 2,471.87 0.55 56,978 248,040.35 2,473.73 2,439.21 238,256,202 0.03 0.24 -16.93
Sep 8, 2020 2,458.44 -0.35 122,281 463,583.41 2,470.8 2,442.3 236,961,590 -0.52 -0.31 -17.38
Sep 7, 2020 2,467.19 -0.16 51,320 201,893.2 2,472.44 2,458.2 237,805,183 -0.16 0.05 -17.09
Sep 4, 2020 2,471.18 0.35 56,814 235,236.05 2,485.99 2,460.86 238,189,380 0.53 0.21 -16.95
Sep 3, 2020 2,462.61 -0.34 218,825 761,959.65 2,478.35 2,456.41 237,363,344 0.18 -0.14 -17.24
Sep 2, 2020 2,471.03 0.21 95,049 289,067.03 2,480.11 2,459.04 238,175,039 0.52 0.21 -16.96
Sep 1, 2020 2,465.97 0.16 48,881 247,140.15 2,474.98 2,459.68 237,687,584 0.31 0.00 -17.13
Aug 31, 2020 2,462.07 0.16 48,023 192,786.83 2,466.06 2,436.24 237,311,044 0.16 4.50 -17.26
Aug 28, 2020 2,458.23 0.66 54,626 182,238.9 2,461.97 2,441.6 236,941,387 0.34 4.34 -17.39
Aug 27, 2020 2,442.03 -0.25 50,090 201,379.33 2,452.9 2,433.14 235,379,764 -0.32 3.65 -17.93
Aug 26, 2020 2,448.09 -0.47 85,952 360,856.23 2,468.22 2,438.53 235,963,382 -0.07 3.91 -17.73
Aug 25, 2020 2,459.73 0.29 53,049 200,923.1 2,462.15 2,440.3 237,085,271 0.41 4.40 -17.34
Aug 24, 2020 2,452.54 0.11 44,174 167,970.56 2,455.86 2,443.73 236,392,702 0.11 4.10 -17.58
Aug 21, 2020 2,449.79 -0.08 87,926 299,488.59 2,454.24 2,440.6 236,127,682 1.25 3.98 -17.67
Aug 20, 2020 2,451.65 0.02 119,917 494,479.02 2,457.2 2,446.13 236,307,132 1.32 4.06 -17.61
Aug 19, 2020 2,451.09 0.58 83,648 308,018.69 2,453 2,427.61 236,252,680 1.30 4.04 -17.63
Aug 18, 2020 2,437.06 1.40 98,588 408,725.56 2,443.07 2,397.09 234,900,763 0.72 3.44 -18.10
Aug 17, 2020 2,403.41 -0.67 79,447 297,150.3 2,424.97 2,394.74 231,656,898 -0.67 2.01 -19.23

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher