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.%
Oct 27, 2020 43.66 -1.95 37,443 131,136.31 45.45 43.54 180,349,842 -3.90 -7.30 -37.31
Oct 26, 2020 44.53 -1.98 45,478 159,815.2 45.43 44.4 183,943,846 -1.98 -5.46 -36.06
Oct 23, 2020 45.43 -1.37 74,520 273,512.81 46.06 44.77 187,687,457 -5.88 -3.55 -34.76
Oct 22, 2020 46.06 -2.87 186,076 701,567.18 47.42 45.67 190,294,311 -4.58 -2.21 -33.86
Oct 21, 2020 47.42 -1.92 34,443 119,458.03 48.35 47.42 195,910,847 -1.76 0.68 -31.91
Oct 20, 2020 48.35 -0.86 49,935 168,021.19 48.97 47.97 199,747,185 0.17 2.65 -30.57
Oct 19, 2020 48.77 1.04 28,795 98,953.29 48.99 48.06 201,487,849 1.04 3.55 -29.97
Oct 16, 2020 48.27 1.58 47,088 150,616.63 48.64 47.52 199,428,221 -2.25 2.48 -30.69
Oct 15, 2020 47.52 -2.44 41,331 145,988.69 48.71 47.34 196,302,224 -3.77 0.89 -31.76
Oct 14, 2020 48.71 -0.85 20,337 70,869.44 49.18 48.21 201,218,203 -1.36 3.42 -30.05
Oct 13, 2020 49.13 0.16 32,309 121,085.38 49.32 48.34 202,949,272 -0.51 4.31 -29.45
Oct 12, 2020 49.05 -0.67 45,987 176,848.24 50 48.16 202,631,382 -0.67 4.14 -29.57
Oct 9, 2020 49.38 -1.30 34,609 113,813.13 50.05 49.29 203,978,787 4.86 4.84 -29.09
Oct 8, 2020 50.03 1.28 41,076 135,689.45 50.26 49.4 206,678,197 6.24 6.22 -28.16
Oct 7, 2020 49.4 -1.75 229,308 944,390.56 51.18 49.05 204,097,157 4.91 4.88 -29.06
Oct 6, 2020 50.28 5.14 194,892 801,143.2 50.28 47.82 207,713,182 6.77 6.75 -27.80
Oct 5, 2020 47.82 1.55 87,240 324,049.25 47.9 46.85 197,543,837 1.55 1.53 -31.33
Oct 2, 2020 47.09 -0.02 152,104 472,894.99 47.6 46.3 194,550,867 3.43 -0.02 -32.38
Oct 1, 2020 47.1 2.73 350,959 995,467.23 47.73 45.77 194,578,050 3.45 0.00 -32.37
Sep 30, 2020 45.85 -1.01 210,716 719,846.85 46.58 45.63 189,400,087 0.70 -4.32 -34.16
Sep 29, 2020 46.32 0.02 333,751 957,213.18 46.55 46.09 191,348,214 1.74 -3.34 -33.49
Sep 28, 2020 46.31 1.71 93,341 319,099.28 47.21 45.53 191,326,768 1.71 -3.36 -33.50
Sep 25, 2020 45.53 -0.15 112,208 394,766.52 45.99 45.35 188,113,137 -8.92 -4.99 -34.62
Sep 24, 2020 45.6 -2.25 107,170 315,689.64 46.65 45.42 188,368,024 -8.78 -4.84 -34.52
Sep 23, 2020 46.65 -1.08 93,162 308,914.21 47.79 46.26 192,707,189 -6.68 -2.65 -33.01
Sep 22, 2020 47.16 -2.04 401,745 1,556,211.02 48.76 47.16 194,811,399 -5.66 -1.59 -32.28
Sep 21, 2020 48.14 -3.70 166,780 561,359.93 50 48.06 198,868,696 -3.70 0.46 -30.87
Sep 18, 2020 49.99 -1.36 122,137 407,482.8 50.68 49.12 206,519,024 5.11 4.32 -28.22
Sep 17, 2020 50.68 -0.69 216,144 879,450.44 51.38 49.27 209,363,030 6.56 5.76 -27.23
Sep 16, 2020 51.03 0.04 302,712 1,310,775.35 53.21 50.56 210,801,985 7.30 6.49 -26.72

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher