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 3,600.81 -1.32 158,400 766,809.82 3,666.31 3,537 436,699,213 -3.90 -5.21 -34.11
Oct 26, 2020 3,648.82 -2.61 272,729 1,335,713.63 3,746.77 3,592.24 442,521,142 -2.61 -3.95 -33.23
Oct 23, 2020 3,746.77 0.44 112,016 450,959.6 3,749.98 3,704.4 454,400,055 -1.08 -1.37 -31.44
Oct 22, 2020 3,730.32 -0.58 154,143 743,800.7 3,767.05 3,662.01 452,404,851 -1.52 -1.80 -31.74
Oct 21, 2020 3,752.16 0.11 85,516 398,663.01 3,774.15 3,710.39 455,053,470 -0.94 -1.23 -31.34
Oct 20, 2020 3,747.97 -0.18 150,701 726,475.92 3,758.77 3,679.33 454,546,275 -1.05 -1.34 -31.42
Oct 19, 2020 3,754.63 -0.88 128,070 580,360.66 3,804.94 3,698.41 455,354,058 -0.88 -1.16 -31.30
Oct 16, 2020 3,787.79 0.28 123,858 590,982.37 3,790.13 3,747.95 459,375,320 -2.33 -0.29 -30.69
Oct 15, 2020 3,777.1 -0.91 158,360 754,845.74 3,811.61 3,741.66 458,078,402 -2.61 -0.57 -30.89
Oct 14, 2020 3,811.61 0.79 123,463 572,547.91 3,853.39 3,772.32 462,264,156 -1.72 0.34 -30.25
Oct 13, 2020 3,781.83 -0.31 206,343 880,871.74 3,823.41 3,746.96 458,651,844 -2.49 -0.45 -30.80
Oct 12, 2020 3,793.59 -2.18 172,248 721,608.87 3,878.3 3,743.33 460,078,539 -2.18 -0.14 -30.58
Oct 9, 2020 3,878.3 -0.21 119,083 528,958.88 3,918.66 3,847.48 470,351,948 2.84 2.09 -29.03
Oct 8, 2020 3,886.47 0.57 195,235 888,144.47 3,945.9 3,864.29 471,343,349 3.06 2.31 -28.88
Oct 7, 2020 3,864.29 0.99 220,699 1,104,665.2 3,871.48 3,806.07 468,652,875 2.47 1.72 -29.29
Oct 6, 2020 3,826.24 1.58 191,210 957,976.94 3,841.61 3,752.96 464,038,455 1.46 0.72 -29.99
Oct 5, 2020 3,766.62 -0.12 191,370 977,756.89 3,808.24 3,757.28 456,807,807 -0.12 -0.85 -31.08
Oct 2, 2020 3,771.11 -0.73 171,550 866,980.13 3,862.2 3,751.76 457,351,964 -0.42 -0.73 -31.00
Oct 1, 2020 3,798.79 -0.11 169,179 737,316.34 3,851.28 3,785.22 460,708,777 0.31 0.00 -30.49
Sep 30, 2020 3,802.9 0.93 184,087 917,129.27 3,839.74 3,720.86 461,207,636 0.42 -0.81 -30.41
Sep 29, 2020 3,767.87 -0.61 153,745 755,283.65 3,822.95 3,731.97 456,959,449 -0.51 -1.72 -31.05
Sep 28, 2020 3,790.88 0.10 168,243 854,956.28 3,873.39 3,780.45 459,749,900 0.10 -1.12 -30.63
Sep 25, 2020 3,787.08 -0.61 190,621 911,558.83 3,868.44 3,721.81 459,289,366 -5.25 -1.22 -30.70
Sep 24, 2020 3,810.15 -1.31 256,985 987,300.59 3,860.89 3,786.54 462,086,760 -4.67 -0.62 -30.28
Sep 23, 2020 3,860.89 -1.34 526,070 2,222,915.84 3,917.05 3,817.36 468,240,254 -3.40 0.71 -29.35
Sep 22, 2020 3,913.26 0.12 349,026 1,717,083.4 3,931.38 3,886.93 474,591,663 -2.09 2.07 -28.39
Sep 21, 2020 3,908.58 -2.21 473,319 2,182,011.99 3,997 3,868.03 474,023,957 -2.21 1.95 -28.48
Sep 18, 2020 3,996.8 1.67 606,419 3,182,116.47 4,091.5 3,930.97 484,723,342 4.76 4.25 -26.87
Sep 17, 2020 3,930.97 0.73 414,525 1,304,578.74 3,978.78 3,902.36 476,739,433 3.03 2.53 -28.07
Sep 16, 2020 3,902.36 0.00 297,613 1,007,604.9 3,955.99 3,902.36 473,270,253 2.28 1.79 -28.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher