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 1,739.95 0.34 1,515,516 6,731,764.44 1,756.38 1,726.69 1,205,598,777 -4.77 0.05 -24.96
Sep 24, 2020 1,733.97 -1.45 1,964,734 7,843,365.16 1,759.5 1,731.18 1,201,456,741 -5.10 -0.29 -25.22
Sep 23, 2020 1,759.5 0.17 1,867,670 6,882,196.09 1,775.55 1,747.79 1,219,141,999 -3.70 1.18 -24.12
Sep 22, 2020 1,756.44 -0.52 2,755,715 12,797,839.94 1,784.79 1,752.48 1,217,024,137 -3.87 1.00 -24.25
Sep 21, 2020 1,765.62 -3.36 2,647,041 9,955,922.62 1,827.06 1,764.51 1,223,384,004 -3.36 1.53 -23.85
Sep 18, 2020 1,827.06 -0.65 2,422,978 14,600,982.56 1,842.1 1,807.62 1,265,956,227 5.24 5.06 -21.20
Sep 17, 2020 1,839.05 1.08 4,361,440 11,611,870.93 1,840.03 1,811.25 1,274,264,883 5.93 5.75 -20.69
Sep 16, 2020 1,819.32 0.91 7,440,417 14,705,702.81 1,820.57 1,799.06 1,260,595,249 4.79 4.62 -21.54
Sep 15, 2020 1,802.93 0.63 2,433,359 10,222,271.8 1,805.19 1,787 1,249,236,921 3.85 3.67 -22.24
Sep 14, 2020 1,791.56 3.20 3,474,308 11,535,441.75 1,793.9 1,736.09 1,241,354,753 3.20 3.02 -22.73
Sep 11, 2020 1,736.09 0.06 1,868,642 8,846,779.44 1,742.98 1,731.52 1,202,924,447 0.39 -0.17 -25.13
Sep 10, 2020 1,734.99 1.63 2,162,224 11,380,859.39 1,735.42 1,704.96 1,202,162,379 0.32 -0.23 -25.17
Sep 9, 2020 1,707.19 0.14 3,106,068 8,233,913.18 1,714.18 1,698.31 1,182,898,910 -1.29 -1.83 -26.37
Sep 8, 2020 1,704.77 -1.75 3,036,289 8,324,248.95 1,736.4 1,691.65 1,181,223,526 -1.43 -1.97 -26.48
Sep 7, 2020 1,735.06 0.33 1,430,264 4,205,370.89 1,741.18 1,725.6 1,202,377,454 0.33 -0.23 -25.17
Sep 4, 2020 1,729.42 -0.57 1,145,713 6,073,540.51 1,739.37 1,722.75 1,198,464,448 0.35 -0.55 -25.41
Sep 3, 2020 1,739.37 -0.30 2,124,861 9,535,903.26 1,751.99 1,738.17 1,205,358,860 0.92 0.02 -24.99
Sep 2, 2020 1,744.68 0.32 1,564,184 7,528,172.1 1,761.16 1,734.54 1,209,040,063 1.23 0.32 -24.76
Sep 1, 2020 1,739.06 0.77 1,106,802 6,974,140.45 1,740.86 1,725.81 1,205,144,609 0.91 0.00 -25.00
Aug 31, 2020 1,725.81 0.14 1,559,604 12,268,879.06 1,740.97 1,723.45 1,195,961,710 0.14 -1.02 -25.57
Aug 28, 2020 1,723.45 0.50 1,824,644 7,205,499.97 1,724.33 1,709.07 1,194,326,350 -0.63 -1.16 -25.67
Aug 27, 2020 1,714.83 -1.01 1,107,192 5,724,232.1 1,733.62 1,708.61 1,188,352,340 -1.13 -1.65 -26.04
Aug 26, 2020 1,732.36 0.67 1,065,164 6,386,624.11 1,738.74 1,717.8 1,200,506,970 -0.12 -0.65 -25.29
Aug 25, 2020 1,720.87 -0.32 985,823 5,045,694.91 1,740.07 1,712.42 1,192,541,765 -0.78 -1.31 -25.78
Aug 24, 2020 1,726.43 -0.46 824,502 3,563,658.4 1,748.11 1,726.43 1,196,390,984 -0.46 -0.99 -25.54
Aug 21, 2020 1,734.39 -0.22 821,959 4,464,682.46 1,754.41 1,729.5 1,201,909,854 -1.19 -0.53 -25.20
Aug 20, 2020 1,738.22 -1.52 1,033,212 5,389,518.58 1,765.12 1,736.45 1,204,566,172 -0.97 -0.31 -25.03
Aug 19, 2020 1,765.12 -0.69 1,217,505 5,897,204.12 1,779.33 1,764.15 1,223,205,565 0.56 1.23 -23.87
Aug 18, 2020 1,777.45 1.04 1,488,851 7,965,884.82 1,779.82 1,751.08 1,231,748,551 1.26 1.94 -23.34
Aug 17, 2020 1,759.16 0.22 801,003 2,949,102.87 1,768.59 1,750.93 1,219,073,078 0.22 0.89 -24.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher