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 22, 2020 624.62 -0.90 25,238,116 45,790,687.5 635.87 624.6 11,879,064,752 -5.15 -2.34 -31.86
Sep 21, 2020 630.32 -4.29 35,849,988 48,025,827.19 658.54 630.32 11,987,533,529 -4.29 -1.45 -31.24
Sep 18, 2020 658.54 -0.71 42,364,907 73,426,552.53 664.22 654.36 12,524,217,270 3.54 2.96 -28.16
Sep 17, 2020 663.25 0.31 22,676,712 45,460,776.47 664.49 655.68 12,613,766,328 4.28 3.70 -27.65
Sep 16, 2020 661.19 -0.36 25,431,382 43,040,228.57 667.32 660.23 12,574,558,562 3.96 3.38 -27.87
Sep 15, 2020 663.61 0.38 24,979,366 48,932,030.54 667.03 657.73 12,620,595,379 4.34 3.75 -27.61
Sep 14, 2020 661.13 3.95 37,889,233 66,304,557.28 661.66 636.03 12,573,526,582 3.95 3.37 -27.88
Sep 11, 2020 636.03 -0.30 14,737,593 29,390,122.97 640.51 635.86 12,096,096,931 -0.51 -0.56 -30.62
Sep 10, 2020 637.95 0.98 14,591,802 39,803,509.19 638.09 630.61 12,105,282,537 -0.21 -0.26 -30.41
Sep 9, 2020 631.74 0.67 20,106,201 30,046,123.51 632.01 625.59 11,987,327,891 -1.18 -1.23 -31.08
Sep 8, 2020 627.56 -2.15 35,212,189 47,568,992.62 641.33 623.52 11,908,070,824 -1.83 -1.88 -31.54
Sep 7, 2020 641.33 0.32 15,782,285 29,934,218.71 644.76 639.29 12,169,614,965 0.32 0.27 -30.04
Sep 4, 2020 639.29 -1.05 21,239,152 39,752,062.11 646.08 638.57 12,130,876,688 0.76 -0.05 -30.26
Sep 3, 2020 646.08 0.29 23,964,063 38,277,042.19 648.25 643.42 12,260,021,371 1.83 1.01 -29.52
Sep 2, 2020 644.2 0.72 23,870,286 38,868,449.27 646.37 639.6 12,224,248,672 1.53 0.72 -29.72
Sep 1, 2020 639.6 0.89 24,039,777 35,044,139.69 639.73 633.98 12,136,966,670 0.81 0.00 -30.23
Aug 31, 2020 633.98 -0.08 37,110,577 59,552,934.39 641.6 633.96 12,030,453,388 -0.08 2.65 -30.84
Aug 28, 2020 634.47 0.22 19,364,573 31,114,933.8 636.16 629.69 12,039,641,861 0.19 2.73 -30.79
Aug 27, 2020 633.09 -0.43 10,022,378 30,044,893.83 637.64 631.4 12,013,507,063 -0.03 2.51 -30.94
Aug 26, 2020 635.84 1.03 12,343,561 28,569,417.07 638.02 627.03 12,065,701,600 0.41 2.95 -30.64
Aug 25, 2020 629.34 -0.51 13,126,225 26,215,394.52 636.76 625.11 11,942,401,156 -0.62 1.90 -31.34
Aug 24, 2020 632.56 -0.11 11,277,050 19,689,288.32 638.9 630.83 12,003,506,634 -0.11 2.42 -30.99
Aug 21, 2020 633.27 -0.57 18,218,148 27,611,738.86 640.94 629.68 12,016,872,895 -0.17 2.54 -30.92
Aug 20, 2020 636.92 -1.45 15,753,276 21,467,798.47 646.27 635.02 12,086,140,710 0.40 3.13 -30.52
Aug 19, 2020 646.27 0.36 25,037,015 31,395,146.96 648.38 642.23 12,263,546,002 1.88 4.64 -29.50
Aug 18, 2020 643.98 1.08 21,853,175 35,439,810.2 644.06 635.85 12,220,125,775 1.51 4.27 -29.75
Aug 17, 2020 637.12 0.43 13,329,456 21,026,432.04 638.71 632.59 12,089,971,241 0.43 3.16 -30.50
Aug 14, 2020 634.37 -0.46 13,604,340 21,178,907.09 637.27 630.32 12,037,788,793 0.28 2.71 -30.80
Aug 13, 2020 637.27 0.36 15,832,417 23,292,943.32 637.27 631.14 12,092,831,898 0.73 3.18 -30.48

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher