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 18, 2020 2,228.8 -1.75 1,224,723 2,412,720.1 2,275.52 2,221.07 1,082,344,559 8.00 4.58 -27.71
Sep 17, 2020 2,268.59 1.33 3,629,138 6,154,365.42 2,289.2 2,212.93 1,101,664,850 9.93 6.45 -26.42
Sep 16, 2020 2,238.82 2.49 6,609,129 8,900,033.09 2,245.81 2,157.04 1,087,209,926 8.49 5.05 -27.39
Sep 15, 2020 2,184.35 0.78 1,232,033 2,325,167.43 2,192.48 2,153.31 1,060,759,258 5.85 2.49 -29.15
Sep 14, 2020 2,167.47 5.03 2,317,130 3,455,671.62 2,169.93 2,063.63 1,052,560,262 5.03 1.70 -29.70
Sep 11, 2020 2,063.63 -0.44 635,234 1,117,126.22 2,096.75 2,063.63 1,002,133,178 -2.93 -3.17 -33.07
Sep 10, 2020 2,072.72 0.91 1,004,644 1,890,367.77 2,097.84 2,035.3 1,006,547,654 -2.50 -2.74 -32.77
Sep 9, 2020 2,053.95 0.92 2,487,180 3,132,732.45 2,059.42 2,009.4 997,435,666 -3.39 -3.63 -33.38
Sep 8, 2020 2,035.25 -4.66 2,353,304 3,907,032.97 2,137.43 2,019.72 988,352,634 -4.27 -4.50 -33.99
Sep 7, 2020 2,134.62 0.41 1,066,432 1,934,194.97 2,146.7 2,112.21 1,036,609,182 0.41 0.16 -30.76
Sep 4, 2020 2,125.93 0.05 579,704 1,603,020.38 2,134 2,103.19 1,032,390,549 0.81 -0.25 -31.05
Sep 3, 2020 2,124.97 0.18 1,212,880 1,805,285.9 2,141.51 2,119.03 1,031,924,071 0.76 -0.29 -31.08
Sep 2, 2020 2,121.17 -0.47 837,067 1,460,360.47 2,145.11 2,117.19 1,030,075,441 0.58 -0.47 -31.20
Sep 1, 2020 2,131.21 0.15 467,838 1,005,910.3 2,131.29 2,106.95 1,034,950,383 1.06 0.00 -30.88
Aug 31, 2020 2,128.05 0.91 461,542 849,531.13 2,139.02 2,098.8 1,033,417,928 0.91 2.90 -30.98
Aug 28, 2020 2,108.85 -0.20 1,150,047 1,619,983.83 2,115.87 2,095.8 1,024,093,408 0.00 1.97 -31.60
Aug 27, 2020 2,113.02 0.46 493,979 723,801.52 2,113.54 2,090.41 1,026,121,026 0.20 2.17 -31.47
Aug 26, 2020 2,103.36 1.15 340,881 711,292.4 2,130.99 2,077.72 1,021,426,510 -0.26 1.70 -31.78
Aug 25, 2020 2,079.51 -0.57 394,058 587,476.29 2,102.86 2,068.8 1,009,846,633 -1.39 0.55 -32.55
Aug 24, 2020 2,091.44 -0.82 392,512 723,498.85 2,128.99 2,087.34 1,015,638,463 -0.82 1.13 -32.17
Aug 21, 2020 2,108.77 -0.73 342,321 603,082.02 2,136.21 2,103.14 1,024,053,432 -1.90 1.97 -31.60
Aug 20, 2020 2,124.36 -1.15 197,915 374,205.57 2,161.75 2,120.43 1,031,625,796 -1.18 2.72 -31.10
Aug 19, 2020 2,149.15 -0.57 454,051 687,701.52 2,167.39 2,134.57 1,043,663,143 -0.03 3.92 -30.29
Aug 18, 2020 2,161.43 0.55 606,301 999,299.35 2,166.7 2,135.64 1,049,629,701 0.55 4.51 -29.90
Aug 17, 2020 2,149.71 0.00 236,567 576,527.45 2,164.27 2,135.57 1,043,937,353 0.00 3.95 -30.28
Aug 14, 2020 2,149.71 -0.39 302,634 515,799.67 2,164.54 2,134.75 1,043,936,571 1.85 3.95 -30.28
Aug 13, 2020 2,158.04 0.69 745,540 1,130,477.97 2,158.04 2,139.52 1,047,981,798 2.24 4.35 -30.01
Aug 12, 2020 2,143.27 1.05 629,560 1,451,556.28 2,157.73 2,115.14 1,040,811,107 1.54 3.63 -30.48
Aug 11, 2020 2,120.99 2.02 467,036 1,102,382.83 2,123.54 2,078.73 1,029,988,481 0.49 2.56 -31.21

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher