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 25, 2020 1,037.31 -0.33 21,762,894 37,106,805.02 1,052.89 1,032.98 11,751,372,132 -6.17 -3.38 -30.64
Sep 24, 2020 1,040.74 -0.38 28,064,321 43,192,794 1,044.74 1,031.78 11,790,540,828 -5.86 -3.06 -30.41
Sep 23, 2020 1,044.74 -0.36 43,803,424 44,496,400.83 1,060.46 1,039.5 11,835,852,951 -5.50 -2.69 -30.14
Sep 22, 2020 1,048.56 -0.90 25,238,116 45,790,687.5 1,067.46 1,048.54 11,879,064,752 -5.15 -2.33 -29.89
Sep 21, 2020 1,058.13 -4.29 35,849,988 48,025,827.19 1,105.51 1,058.13 11,987,533,529 -4.29 -1.44 -29.25
Sep 18, 2020 1,105.51 -0.71 42,364,907 73,426,552.53 1,115.04 1,098.49 12,524,217,270 3.54 2.97 -26.08
Sep 17, 2020 1,113.41 0.31 22,676,712 45,460,776.47 1,115.5 1,100.7 12,613,766,328 4.28 3.71 -25.55
Sep 16, 2020 1,109.95 -0.36 25,431,382 43,040,228.57 1,120.24 1,108.34 12,574,558,562 3.96 3.38 -25.78
Sep 15, 2020 1,114.01 0.37 24,979,366 48,932,030.54 1,119.76 1,104.14 12,620,595,379 4.34 3.76 -25.51
Sep 14, 2020 1,109.86 3.95 37,889,233 66,304,557.28 1,110.74 1,067.68 12,573,526,582 3.95 3.38 -25.79
Sep 11, 2020 1,067.68 -0.30 14,737,593 29,390,122.97 1,075.2 1,067.4 12,096,096,931 -0.51 -0.55 -28.61
Sep 10, 2020 1,070.91 0.98 14,591,802 39,803,509.19 1,071.15 1,058.59 12,105,282,537 -0.20 -0.25 -28.39
Sep 9, 2020 1,060.48 0.67 20,106,201 30,046,123.51 1,060.94 1,050.16 11,987,327,891 -1.18 -1.22 -29.09
Sep 8, 2020 1,053.47 -2.15 35,212,189 47,568,992.62 1,076.59 1,046.69 11,908,070,824 -1.83 -1.88 -29.56
Sep 7, 2020 1,076.59 0.33 15,782,285 29,934,218.71 1,082.34 1,073.1 12,169,614,965 0.33 0.28 -28.01
Sep 4, 2020 1,073.1 -1.05 21,239,152 39,752,062.11 1,084.5 1,071.89 12,130,876,688 0.76 -0.05 -28.24
Sep 3, 2020 1,084.5 0.29 23,964,063 38,277,042.19 1,088.14 1,080.04 12,260,021,371 1.83 1.01 -27.48
Sep 2, 2020 1,081.34 0.72 23,870,286 38,868,449.27 1,084.99 1,073.61 12,224,248,672 1.53 0.72 -27.69
Sep 1, 2020 1,073.61 0.89 24,039,777 35,044,139.69 1,073.85 1,064.19 12,136,966,670 0.81 0.00 -28.21
Aug 31, 2020 1,064.19 -0.08 37,110,577 59,552,934.39 1,076.99 1,064.16 12,030,453,388 -0.08 2.78 -28.84
Aug 28, 2020 1,065.01 0.22 19,364,573 31,114,933.8 1,067.85 1,056.99 12,039,641,861 0.31 2.86 -28.79
Aug 27, 2020 1,062.69 -0.43 10,022,378 30,044,893.83 1,070.34 1,059.85 12,013,507,063 0.09 2.64 -28.94
Aug 26, 2020 1,067.31 1.03 12,343,561 28,569,417.07 1,070.97 1,052.53 12,065,701,600 0.52 3.08 -28.63
Aug 25, 2020 1,056.4 -0.51 13,126,225 26,215,394.52 1,068.85 1,049.29 11,942,401,156 -0.51 2.03 -29.36
Aug 24, 2020 1,061.81 0.00 11,277,050 19,689,288.32 1,072.44 1,058.91 12,003,506,634 0.00 2.55 -29.00
Aug 21, 2020 1,061.77 -0.57 18,218,148 27,611,738.86 1,074.64 1,055.76 12,016,872,895 -0.16 2.55 -29.00
Aug 20, 2020 1,067.9 -1.43 15,753,276 21,467,798.47 1,083.43 1,064.71 12,086,140,710 0.41 3.14 -28.59
Aug 19, 2020 1,083.43 0.35 25,037,015 31,395,146.96 1,086.98 1,076.67 12,263,546,002 1.88 4.64 -27.55
Aug 18, 2020 1,079.6 1.08 21,853,175 35,439,810.2 1,079.74 1,065.96 12,220,125,775 1.51 4.27 -27.81

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher