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 3,793.2 0.56 1,156,498 15,097,221.19 3,807.27 3,722.99 3,280,100,402 3.94 0.94 -3.36
Sep 17, 2020 3,771.93 0.74 585,654 6,578,428.54 3,780.04 3,729.49 3,261,701,247 3.36 0.38 -3.90
Sep 16, 2020 3,744.17 -0.43 391,776 3,988,105.09 3,771.32 3,736.01 3,237,699,464 2.59 -0.36 -4.61
Sep 15, 2020 3,760.45 0.44 576,254 6,909,139.34 3,796.21 3,733.16 3,251,773,770 3.04 0.07 -4.20
Sep 14, 2020 3,743.93 2.59 1,229,258 13,462,683.98 3,770.47 3,649.48 3,237,494,131 2.59 -0.37 -4.62
Sep 11, 2020 3,649.48 -0.09 297,498 3,554,481.28 3,685.84 3,628.66 3,155,818,096 0.17 -2.88 -7.02
Sep 10, 2020 3,652.79 1.42 453,956 5,063,318.67 3,652.79 3,590.9 3,158,677,489 0.27 -2.79 -6.94
Sep 9, 2020 3,601.81 0.40 258,402 3,024,797.4 3,628.43 3,560.11 3,114,599,754 -1.13 -4.15 -8.24
Sep 8, 2020 3,587.3 -1.90 524,917 5,682,001.84 3,676.1 3,543.47 3,102,046,311 -1.53 -4.53 -8.61
Sep 7, 2020 3,656.96 0.38 730,777 9,044,032.08 3,714.27 3,643.13 3,162,281,664 0.38 -2.68 -6.83
Sep 4, 2020 3,643.13 -3.58 898,963 11,261,234.99 3,778.4 3,643.13 3,150,329,700 -3.36 -3.05 -7.19
Sep 3, 2020 3,778.4 -1.86 413,464 4,837,760.92 3,852.89 3,778.4 3,267,299,959 0.22 0.55 -3.74
Sep 2, 2020 3,850.17 2.46 534,990 6,462,807.02 3,850.17 3,757.71 3,329,362,200 2.13 2.46 -1.91
Sep 1, 2020 3,757.71 -0.35 507,432 6,376,874.05 3,779.91 3,757.71 3,249,411,215 -0.32 0.00 -4.27
Aug 31, 2020 3,771.09 0.03 1,211,307 15,880,568.78 3,803.12 3,754.47 3,260,981,553 0.03 9.46 -3.93
Aug 28, 2020 3,769.96 0.09 632,148 7,521,573.4 3,779 3,736.03 3,260,000,340 1.26 9.43 -3.95
Aug 27, 2020 3,766.56 -0.11 875,236 10,104,756.92 3,770.52 3,740.33 3,257,061,563 1.17 9.33 -4.04
Aug 26, 2020 3,770.52 0.70 666,358 6,349,663.59 3,770.52 3,717.03 3,260,485,662 1.27 9.44 -3.94
Aug 25, 2020 3,744.21 0.14 610,529 6,855,727.97 3,766.84 3,710.79 3,237,737,182 0.57 8.68 -4.61
Aug 24, 2020 3,738.92 0.42 458,259 4,669,792.52 3,769.62 3,723.12 3,233,155,543 0.42 8.53 -4.74
Aug 21, 2020 3,723.12 -1.44 339,747 3,835,723.16 3,785.97 3,723.12 3,219,494,905 -0.71 8.07 -5.15
Aug 20, 2020 3,777.36 0.22 478,652 3,065,606.55 3,777.36 3,694.93 3,266,398,097 0.74 9.64 -3.77
Aug 19, 2020 3,768.91 2.80 514,213 4,831,936.3 3,774.82 3,665.7 3,259,088,821 0.51 9.40 -3.98
Aug 18, 2020 3,666.22 -0.82 793,190 7,804,370.29 3,760.01 3,653.63 3,170,292,264 -2.22 6.42 -6.60
Aug 17, 2020 3,696.62 -1.41 786,206 7,220,269.05 3,761.88 3,643.55 3,196,581,980 -1.41 7.30 -5.82
Aug 14, 2020 3,749.61 0.66 488,971 6,026,365.44 3,774.42 3,662.15 3,242,401,210 4.65 8.84 -4.47
Aug 13, 2020 3,724.9 1.70 542,664 6,564,867.84 3,724.9 3,597.25 3,221,038,021 3.96 8.12 -5.10
Aug 12, 2020 3,662.73 2.26 418,431 3,828,017.98 3,685.06 3,527.33 3,167,272,077 2.23 6.31 -6.69
Aug 11, 2020 3,581.7 1.11 345,381 2,433,407.16 3,581.7 3,539.78 3,097,206,902 -0.04 3.96 -8.75
Aug 10, 2020 3,542.38 -1.13 609,181 3,742,638.75 3,583 3,509.96 3,063,207,882 -1.13 2.82 -9.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher