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 8,301.54 0.60 16,157 100,914.61 8,301.54 8,187.01 315,083,073 -2.59 -2.76 0.00
Sep 24, 2020 8,252.06 -0.54 35,543 272,077.48 8,498.1 8,191.67 313,205,293 -3.17 -3.34 0.00
Sep 23, 2020 8,297.17 1.55 44,427 205,726.72 8,472.74 8,143.61 314,917,291 -2.64 -2.81 0.00
Sep 22, 2020 8,170.67 -0.34 29,918 120,496.71 8,415.21 8,161.65 310,116,190 -4.13 -4.29 0.00
Sep 21, 2020 8,198.7 -3.80 69,696 534,261.54 8,531.48 8,192.15 311,180,138 -3.80 -3.96 0.00
Sep 18, 2020 8,522.46 1.10 30,215 205,892.97 8,745.8 8,331.84 323,468,080 2.31 -0.17 0.00
Sep 17, 2020 8,430.06 -1.03 38,853 207,846.62 8,698.51 8,349.15 319,961,193 1.20 -1.25 0.00
Sep 16, 2020 8,518.09 -0.15 18,778 119,030.57 8,614.37 8,443.73 323,302,299 2.26 -0.22 0.00
Sep 15, 2020 8,530.99 0.90 23,743 163,578.51 8,616.84 8,389.03 323,792,010 2.41 -0.07 0.00
Sep 14, 2020 8,455.18 1.50 44,812 336,572.13 8,470.31 8,297.45 320,914,704 1.50 -0.96 0.00
Sep 11, 2020 8,329.9 1.07 20,745 113,643.42 8,485.44 8,238.47 316,159,618 -1.39 -2.43 0.00
Sep 10, 2020 8,241.87 0.05 48,424 240,090.4 8,252.1 8,168.29 312,818,512 -2.43 -3.46 0.00
Sep 9, 2020 8,237.79 0.45 87,577 619,650.89 8,312.06 8,173.14 312,663,631 -2.48 -3.50 0.00
Sep 8, 2020 8,200.69 -2.96 98,110 163,978.85 8,536.81 8,182.21 311,255,650 -2.92 -3.94 0.00
Sep 7, 2020 8,451.25 0.05 6,991 45,237.95 8,561.63 8,415.18 320,931,285 0.05 -1.00 0.00
Sep 4, 2020 8,447.13 -0.71 25,092 101,546.54 8,615.41 8,368.89 320,774,898 3.30 -1.05 0.00
Sep 3, 2020 8,507.49 2.17 22,559 134,462.49 8,525.53 8,326.43 323,067,004 4.03 -0.35 0.00
Sep 2, 2020 8,326.43 -2.47 18,328 134,274.77 8,690.01 8,319.11 316,191,275 1.82 -2.47 0.00
Sep 1, 2020 8,537.01 1.61 42,657 170,825.49 8,579.67 8,401.81 324,188,058 4.40 0.00 0.00
Aug 31, 2020 8,401.81 2.74 60,862 471,823.77 8,426.68 8,165.2 319,053,760 2.74 3.26 0.00
Aug 28, 2020 8,177.55 0.14 50,078 410,853.54 8,285.75 8,069.35 310,537,768 -1.62 0.50 0.00
Aug 27, 2020 8,166.16 -1.15 21,030 157,241.49 8,324 8,166.16 310,105,035 -1.76 0.36 0.00
Aug 26, 2020 8,260.89 0.61 5,359 22,664.27 8,419.75 8,210.47 313,702,256 -0.62 1.53 0.00
Aug 25, 2020 8,210.47 -0.28 15,312 109,885.7 8,323.52 8,154.67 311,787,791 -1.23 0.91 0.00
Aug 24, 2020 8,233.35 -0.95 12,146 86,603.79 8,355.22 8,149.74 312,656,778 -0.95 1.19 0.00
Aug 21, 2020 8,312.32 -0.43 23,021 139,985.54 8,487.92 8,214.11 315,655,484 0.28 2.16 0.00
Aug 20, 2020 8,348.59 -1.79 10,291 62,538.71 8,514.68 8,272.08 317,032,652 0.72 2.61 0.00
Aug 19, 2020 8,501.1 -0.04 18,782 94,360.65 8,504.25 8,228.42 322,824,204 2.56 4.48 0.00
Aug 18, 2020 8,504.25 0.74 24,689 69,481.07 8,504.98 8,263.08 322,943,907 2.59 4.52 0.00
Aug 17, 2020 8,442.15 1.85 9,317 59,167.85 8,462.08 8,289.16 320,585,746 1.85 3.76 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher