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 23, 2020 2,494.09 -0.03 1,034,731 3,344,759.99 2,504.68 2,484.63 2,948,104,762 -1.54 -1.03 -16.80
Oct 22, 2020 2,494.87 -1.21 1,878,761 5,855,091.87 2,525.49 2,481.08 2,949,030,143 -1.51 -1.00 -16.77
Oct 21, 2020 2,525.49 -0.09 2,044,327 5,253,769.81 2,537.46 2,511.5 2,985,223,551 -0.30 0.22 -15.75
Oct 20, 2020 2,527.65 0.59 1,300,802 4,969,956.54 2,535.99 2,497.33 2,987,771,443 -0.21 0.30 -15.68
Oct 19, 2020 2,512.85 -0.80 1,793,961 4,533,403.26 2,533.03 2,500.18 2,970,284,797 -0.80 -0.28 -16.17
Oct 16, 2020 2,533.03 1.13 2,352,844 6,841,273.48 2,534.76 2,503.42 2,994,133,962 -3.16 0.52 -15.50
Oct 15, 2020 2,504.74 -2.27 2,175,798 6,930,650.67 2,563 2,493.14 2,960,697,251 -4.25 -0.61 -16.44
Oct 14, 2020 2,563 0.09 1,165,599 4,348,894.28 2,574.99 2,536.89 3,029,561,802 -2.02 1.71 -14.50
Oct 13, 2020 2,560.78 0.11 1,627,601 6,245,867.46 2,575.35 2,547.48 3,026,938,134 -2.10 1.62 -14.58
Oct 12, 2020 2,557.85 -2.22 2,460,522 8,785,181.06 2,615.81 2,552.75 3,023,475,434 -2.22 1.50 -14.67
Oct 9, 2020 2,615.81 0.57 2,015,892 7,728,834.44 2,615.81 2,589.34 3,091,987,576 4.16 3.80 -12.74
Oct 8, 2020 2,601.07 0.60 3,034,071 11,285,019 2,612.28 2,584.79 3,074,559,180 3.58 3.22 -13.23
Oct 7, 2020 2,585.65 -0.26 1,873,275 6,609,837.6 2,605.2 2,570.3 3,056,328,751 2.96 2.60 -13.75
Oct 6, 2020 2,592.39 1.96 2,639,420 9,422,148.75 2,594.88 2,539.06 3,064,299,711 3.23 2.87 -13.52
Oct 5, 2020 2,542.48 1.24 2,464,660 7,866,856.18 2,551.28 2,511.29 3,005,301,091 1.24 0.89 -15.19
Oct 2, 2020 2,511.29 -0.35 2,725,036 7,127,482.54 2,526.2 2,489.89 2,968,433,945 4.24 -0.35 -16.23
Oct 1, 2020 2,520.03 2.57 3,920,575 9,065,166.09 2,521.34 2,456.89 2,978,770,623 4.60 0.00 -15.93
Sep 30, 2020 2,456.89 0.19 2,826,951 8,616,322 2,469.14 2,437.05 2,904,134,383 1.98 3.43 -18.04
Sep 29, 2020 2,452.25 0.25 2,274,153 6,563,944.82 2,465.45 2,440.35 2,898,651,488 1.79 3.24 -18.20
Sep 28, 2020 2,446.19 1.54 2,221,374 6,906,582.88 2,453.2 2,409.13 2,891,484,542 1.54 2.98 -18.40
Sep 25, 2020 2,409.13 -0.11 1,912,250 7,181,109 2,452.12 2,394.72 2,847,674,489 -5.82 1.42 -19.63
Sep 24, 2020 2,411.74 -0.82 2,266,406 6,625,025.77 2,431.73 2,398.25 2,850,759,965 -5.71 1.53 -19.55
Sep 23, 2020 2,431.73 -0.37 2,143,024 6,713,985.88 2,468.08 2,412.86 2,874,387,695 -4.93 2.37 -18.88
Sep 22, 2020 2,440.85 -0.99 2,442,304 8,181,799.52 2,487.63 2,436.75 2,885,167,681 -4.57 2.76 -18.58
Sep 21, 2020 2,465.19 -3.62 2,985,097 10,768,486.75 2,557.87 2,455.86 2,913,938,837 -3.62 3.78 -17.76
Sep 18, 2020 2,557.87 -1.04 3,402,890 15,690,122.78 2,599.5 2,537.71 3,023,495,839 6.97 7.68 -14.67
Sep 17, 2020 2,584.72 0.53 5,434,204 15,761,217.36 2,602.11 2,547.05 3,055,229,017 8.09 8.81 -13.78
Sep 16, 2020 2,571.07 1.64 8,394,071 19,233,596.75 2,574.29 2,521.02 3,039,093,312 7.52 8.24 -14.23
Sep 15, 2020 2,529.48 1.28 3,813,775 15,652,070.35 2,542.88 2,492.08 2,989,941,713 5.78 6.49 -15.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher