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 952.67 0.05 8,743,241 14,107,506.25 966.04 946.05 7,214,062,217 -5.75 -0.76 -24.00
Sep 24, 2020 952.18 -1.15 16,388,976 14,945,940.45 963.28 950.26 7,210,337,778 -5.80 -0.81 -24.04
Sep 23, 2020 963.28 -0.29 24,686,011 15,925,002.48 975.88 957.13 7,294,397,613 -4.70 0.34 -23.15
Sep 22, 2020 966.13 -1.14 7,112,817 21,721,470.08 984.45 965.46 7,315,992,847 -4.42 0.64 -22.92
Sep 21, 2020 977.25 -3.32 8,040,750 22,225,959.08 1,010.78 974.52 7,400,143,621 -3.32 1.80 -22.04
Sep 18, 2020 1,010.78 -0.75 22,196,147 35,780,465.89 1,022.88 1,004.27 7,654,062,527 5.62 5.29 -19.36
Sep 17, 2020 1,018.45 0.73 8,102,039 24,426,312.27 1,020.41 1,002.98 7,712,140,337 6.42 6.09 -18.75
Sep 16, 2020 1,011.06 0.95 10,811,827 26,813,783.64 1,011.85 998.32 7,656,170,733 5.64 5.32 -19.34
Sep 15, 2020 1,001.58 0.91 7,125,911 26,667,364.44 1,006.7 990.69 7,584,416,088 4.65 4.33 -20.10
Sep 14, 2020 992.51 3.71 7,887,965 26,882,425.76 993.46 957.04 7,515,714,614 3.71 3.39 -20.82
Sep 11, 2020 957.04 -0.25 3,616,705 17,157,180.45 964.49 956.06 7,247,105,170 -0.20 -0.31 -23.65
Sep 10, 2020 959.44 0.81 5,487,325 24,719,084.18 961.56 950.24 7,245,071,052 0.05 -0.06 -23.46
Sep 9, 2020 951.72 0.49 5,156,835 15,313,079.64 953.58 944.26 7,186,786,774 -0.76 -0.86 -24.07
Sep 8, 2020 947.07 -1.84 9,687,708 21,328,898.85 966.27 941.46 7,151,642,663 -1.24 -1.35 -24.45
Sep 7, 2020 964.82 0.61 6,312,586 13,039,444.73 968.5 958.46 7,285,652,731 0.61 0.50 -23.03
Sep 4, 2020 959 -0.31 4,770,354 17,330,341.74 961.94 955.32 7,241,730,977 1.13 -0.10 -23.49
Sep 3, 2020 961.94 0.01 4,386,575 17,320,676.78 967.46 960.33 7,263,946,609 1.44 0.20 -23.26
Sep 2, 2020 961.83 0.19 4,563,840 18,813,887.58 967.16 959.39 7,263,112,878 1.43 0.19 -23.27
Sep 1, 2020 960 0.87 3,797,741 13,373,471.2 960 951.71 7,249,310,772 1.24 0.00 -23.41
Aug 31, 2020 951.71 0.36 4,947,765 18,945,576.28 958.09 948.28 7,186,680,127 0.36 0.83 -24.08
Aug 28, 2020 948.28 -0.10 2,945,538 12,109,073.26 951.47 946.01 7,160,813,808 -0.64 0.47 -24.35
Aug 27, 2020 949.2 -0.34 3,164,412 13,926,554.37 955.52 945.46 7,167,755,954 -0.54 0.57 -24.28
Aug 26, 2020 952.47 0.88 2,810,578 12,661,772.13 954.53 942.53 7,192,438,845 -0.20 0.91 -24.01
Aug 25, 2020 944.14 -0.55 2,588,101 9,274,062.54 955.21 941.72 7,129,533,804 -1.07 0.03 -24.68
Aug 24, 2020 949.33 -0.53 3,077,434 7,134,810.73 957.82 949.28 7,168,739,950 -0.53 0.58 -24.27
Aug 21, 2020 954.39 -0.44 3,182,712 9,420,339.17 964.08 951.49 7,206,936,826 -0.13 1.12 -23.86
Aug 20, 2020 958.63 -0.96 3,613,592 8,605,170.32 967.91 955.61 7,238,948,381 0.31 1.57 -23.52
Aug 19, 2020 967.91 0.03 3,241,568 10,240,865.45 970.61 965.94 7,309,033,339 1.28 2.55 -22.78
Aug 18, 2020 967.66 0.81 4,793,622 14,605,706.72 967.82 955.27 7,307,093,432 1.26 2.52 -22.80
Aug 17, 2020 959.89 0.45 2,037,680 6,309,186.89 960.93 953.36 7,248,417,064 0.45 1.70 -23.42

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher