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 2,324.74 0.48 6,515,388 1,034,899.86 2,348.23 2,297.36 441,115,653 -2.90 -1.31 -28.97
Sep 24, 2020 2,313.66 -0.73 13,611,684 1,104,866.01 2,340.16 2,303.93 439,013,293 -3.36 -1.78 -29.31
Sep 23, 2020 2,330.64 -1.40 22,295,232 2,114,779.53 2,384.81 2,314.63 442,234,462 -2.65 -1.06 -28.79
Sep 22, 2020 2,363.63 -0.26 3,866,400 1,007,766.29 2,389.75 2,352.91 448,495,263 -1.27 0.34 -27.78
Sep 21, 2020 2,369.69 -1.02 4,427,708 1,476,285.98 2,411.11 2,354.66 449,645,403 -1.02 0.60 -27.60
Sep 18, 2020 2,394.15 -0.24 17,422,296 1,670,853.14 2,443.61 2,371.48 454,286,376 4.65 1.64 -26.85
Sep 17, 2020 2,399.92 0.95 2,786,846 1,190,482.98 2,412.46 2,377.25 455,379,768 4.90 1.88 -26.68
Sep 16, 2020 2,377.25 0.50 2,405,913 1,017,775.42 2,387.24 2,356.45 451,079,227 3.91 0.92 -27.37
Sep 15, 2020 2,365.46 0.73 2,659,035 1,003,828.36 2,374.11 2,348.29 448,841,622 3.39 0.42 -27.73
Sep 14, 2020 2,348.29 2.64 3,206,415 1,401,609.28 2,349.33 2,287.85 445,583,497 2.64 -0.31 -28.25
Sep 11, 2020 2,287.85 -0.59 775,777 299,294.46 2,315.68 2,284.21 434,115,485 -1.83 -2.88 -30.10
Sep 10, 2020 2,301.47 1.38 1,536,812 667,010.07 2,303.67 2,270.17 436,700,010 -1.25 -2.30 -29.68
Sep 9, 2020 2,270.17 -0.35 1,012,197 472,994.33 2,291.32 2,268.21 430,760,150 -2.59 -3.63 -30.64
Sep 8, 2020 2,278.19 -1.91 5,057,888 691,263.07 2,327.42 2,264.83 432,281,600 -2.25 -3.29 -30.39
Sep 7, 2020 2,322.63 -0.34 3,652,860 578,464.57 2,337.37 2,310.93 440,879,964 -0.34 -1.40 -29.04
Sep 4, 2020 2,330.52 -0.51 1,898,828 600,364.29 2,353.65 2,320.16 442,378,766 0.67 -1.07 -28.80
Sep 3, 2020 2,342.44 -0.84 1,301,299 551,697.93 2,376.92 2,334.7 444,972,290 1.19 -0.56 -28.43
Sep 2, 2020 2,362.37 0.29 1,427,377 443,134.22 2,381.22 2,355.62 448,757,391 2.05 0.29 -27.82
Sep 1, 2020 2,355.62 0.45 1,772,432 443,293.58 2,369.43 2,345.16 447,475,283 1.76 0.00 -28.03
Aug 31, 2020 2,345.16 1.31 2,608,959 587,648.94 2,346.94 2,314.93 445,488,249 1.31 1.43 -28.35
Aug 28, 2020 2,314.93 0.42 846,576 313,939.01 2,321.28 2,304.54 439,746,578 -1.21 0.13 -29.27
Aug 27, 2020 2,305.26 -1.27 941,113 359,015.3 2,347.63 2,304.52 437,908,569 -1.62 -0.29 -29.57
Aug 26, 2020 2,334.89 0.88 1,234,615 572,693.07 2,348.34 2,314.53 443,536,679 -0.36 0.99 -28.66
Aug 25, 2020 2,314.53 -0.52 1,261,481 347,424.47 2,349.6 2,310.37 439,670,385 -1.23 0.11 -29.28
Aug 24, 2020 2,326.58 -0.71 1,996,152 339,250.85 2,352.54 2,326.41 441,958,630 -0.71 0.63 -28.92
Aug 21, 2020 2,343.29 0.01 1,808,227 382,544.75 2,367.99 2,333.82 445,133,775 -0.13 1.35 -28.41
Aug 20, 2020 2,342.96 -1.60 2,636,534 539,985.41 2,382.82 2,342.25 445,071,203 -0.14 1.34 -28.42
Aug 19, 2020 2,381.07 -0.37 1,929,705 633,812.29 2,407.19 2,376.28 452,309,441 1.48 2.99 -27.25
Aug 18, 2020 2,390.01 1.16 2,752,751 791,906.91 2,397.3 2,362.68 454,008,880 1.86 3.37 -26.98
Aug 17, 2020 2,362.68 0.70 1,337,517 610,482.07 2,369.31 2,346.34 448,815,957 0.70 2.19 -27.81

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher