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 1,473.58 -0.27 15,001,458 35,339,124.48 1,495.68 1,466.92 13,683,414,155 -6.58 -3.67 -35.88
Sep 24, 2020 1,477.63 -0.43 14,039,403 41,194,339.4 1,484.05 1,464.83 13,720,973,399 -6.32 -3.41 -35.70
Sep 23, 2020 1,484.05 -0.41 21,296,383 41,785,959.04 1,508.09 1,476.25 13,780,559,623 -5.91 -2.99 -35.42
Sep 22, 2020 1,490.21 -0.92 21,336,063 44,150,068.2 1,519.04 1,489.75 13,837,794,689 -5.52 -2.59 -35.15
Sep 21, 2020 1,503.98 -4.65 31,170,380 45,786,709.81 1,577.32 1,503.98 13,965,688,638 -4.65 -1.69 -34.55
Sep 18, 2020 1,577.32 -0.78 24,469,729 70,393,995 1,590.12 1,567.72 14,646,658,791 3.31 3.11 -31.36
Sep 17, 2020 1,589.74 0.26 19,618,263 43,133,293.57 1,591.61 1,571.63 14,762,048,261 4.12 3.92 -30.82
Sep 16, 2020 1,585.54 -0.51 22,693,675 40,938,798.34 1,602.76 1,583.05 14,722,972,119 3.85 3.64 -31.00
Sep 15, 2020 1,593.7 0.21 21,650,095 45,683,058.2 1,601.93 1,580.57 14,798,796,026 4.38 4.18 -30.65
Sep 14, 2020 1,590.39 4.16 34,194,003 63,388,547.24 1,592.22 1,526.83 14,768,017,801 4.16 3.96 -30.79
Sep 11, 2020 1,526.83 -0.15 13,680,359 28,339,794.22 1,536.22 1,525.45 14,177,848,365 -0.30 -0.19 -33.56
Sep 10, 2020 1,529.06 1.13 12,898,175 38,497,636.44 1,529.16 1,508.34 14,171,109,945 -0.16 -0.05 -33.46
Sep 9, 2020 1,511.93 0.61 18,913,556 29,227,143.23 1,513.13 1,495.64 14,012,401,225 -1.28 -1.17 -34.21
Sep 8, 2020 1,502.77 -2.15 29,822,072 46,228,419.03 1,535.78 1,491.04 13,927,509,523 -1.87 -1.77 -34.61
Sep 7, 2020 1,535.78 0.28 11,776,501 28,537,744.17 1,545.09 1,530.43 14,233,372,575 0.28 0.39 -33.17
Sep 4, 2020 1,531.48 -1.10 19,127,268 38,639,701.29 1,548.5 1,527.93 14,193,587,928 0.91 0.11 -33.36
Sep 3, 2020 1,548.5 0.42 22,306,704 36,822,272.41 1,551.85 1,539.61 14,351,272,708 2.03 1.22 -32.62
Sep 2, 2020 1,542.07 0.80 22,161,186 37,541,170.8 1,547.77 1,529.8 14,291,754,471 1.61 0.80 -32.90
Sep 1, 2020 1,529.8 1.08 22,095,820 34,094,850.83 1,529.8 1,513.39 14,178,001,790 0.80 0.00 -33.43
Aug 31, 2020 1,513.39 -0.28 34,399,491 58,703,966.46 1,536 1,513.39 14,025,939,446 -0.28 1.87 -34.14
Aug 28, 2020 1,517.65 0.25 18,369,403 30,578,658.89 1,522.78 1,505.52 14,065,359,425 0.06 2.15 -33.96
Aug 27, 2020 1,513.94 -0.61 9,010,044 29,401,058.16 1,526.25 1,509.63 14,031,011,555 -0.18 1.90 -34.12
Aug 26, 2020 1,523.25 0.96 10,980,747 27,651,902.64 1,529.54 1,501.45 14,117,335,451 0.43 2.53 -33.71
Aug 25, 2020 1,508.75 -0.33 11,758,422 25,612,650.47 1,525.23 1,494.14 13,982,892,024 -0.53 1.55 -34.35
Aug 24, 2020 1,513.72 -0.20 9,208,092 19,165,730.39 1,533.19 1,509.54 14,028,962,406 -0.20 1.89 -34.13
Aug 21, 2020 1,516.74 -0.58 16,230,585 26,890,423.93 1,537.57 1,507.2 14,056,965,229 -0.48 2.09 -34.00
Aug 20, 2020 1,525.61 -1.54 12,907,354 20,308,251.51 1,549.52 1,520.93 14,139,192,122 0.10 2.69 -33.61
Aug 19, 2020 1,549.52 0.25 22,925,518 30,403,373.4 1,555.89 1,540.35 14,360,738,082 1.67 4.30 -32.57
Aug 18, 2020 1,545.58 0.96 18,826,579 34,140,240.3 1,547.07 1,527.95 14,324,289,127 1.41 4.03 -32.74
Aug 17, 2020 1,530.91 0.45 11,834,012 20,029,562.62 1,535.62 1,520.56 14,188,250,319 0.45 3.04 -33.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher