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 26, 2020 4,262.15 -3.24 220,240 527,007.33 4,404.88 4,100.4 194,138,022 -3.24 -7.15 -34.00
Oct 23, 2020 4,404.88 1.29 116,430 260,579.67 4,427.22 4,319.78 200,639,168 -2.70 -4.04 -31.79
Oct 22, 2020 4,348.65 -5.26 137,761 320,446.42 4,590.77 4,313.39 198,077,869 -3.94 -5.26 -32.66
Oct 21, 2020 4,589.95 -0.94 82,766 212,734.46 4,633.78 4,513.24 209,068,878 1.39 -0.01 -28.93
Oct 20, 2020 4,633.37 2.22 122,604 267,966.04 4,641.49 4,484.51 211,046,806 2.35 0.94 -28.25
Oct 19, 2020 4,532.96 0.13 90,655 209,080.31 4,590.97 4,408.37 206,473,388 0.13 -1.25 -29.81
Oct 16, 2020 4,526.96 0.54 129,640 305,019.02 4,607.99 4,392.49 206,199,811 -6.16 -1.38 -29.90
Oct 15, 2020 4,502.59 -2.50 143,683 342,355.14 4,622.55 4,427.11 205,089,825 -6.66 -1.91 -30.28
Oct 14, 2020 4,618.01 -1.22 94,022 184,422.01 4,768.36 4,586.13 210,347,161 -4.27 0.61 -28.49
Oct 13, 2020 4,674.87 0.77 119,761 286,501.29 4,776.78 4,594.53 212,936,917 -3.09 1.84 -27.61
Oct 12, 2020 4,639.36 -3.83 166,041 375,464.24 4,823.92 4,619.46 211,319,457 -3.83 1.07 -28.16
Oct 9, 2020 4,823.92 1.63 196,819 425,538.49 4,824.12 4,687.15 219,726,440 2.47 5.09 -25.30
Oct 8, 2020 4,746.78 -0.13 254,308 483,574.11 4,797.13 4,642.67 216,212,412 0.83 3.41 -26.50
Oct 7, 2020 4,753.1 -1.89 178,084 391,129.76 4,844.94 4,635.95 216,500,675 0.96 3.55 -26.40
Oct 6, 2020 4,844.53 -0.81 216,216 443,935.84 4,924.74 4,782.04 220,664,889 2.91 5.54 -24.98
Oct 5, 2020 4,883.89 3.74 346,771 859,226.5 4,884.28 4,645.06 222,457,719 3.74 6.40 -24.37
Oct 2, 2020 4,707.73 2.56 253,111 590,779.94 4,728.4 4,486.4 214,434,108 20.93 2.56 -27.10
Oct 1, 2020 4,590.2 11.15 660,801 1,038,934.96 4,614.59 4,129.56 209,080,541 17.91 0.00 -28.92
Sep 30, 2020 4,129.56 0.30 194,388 363,961.64 4,250.4 3,984.24 188,098,551 6.08 7.49 -36.06
Sep 29, 2020 4,117.39 2.13 173,615 329,949.03 4,189.53 4,031.44 187,544,171 5.77 7.17 -36.24
Sep 28, 2020 4,031.44 3.56 186,044 416,188.08 4,057.46 3,892.89 183,629,550 3.56 4.93 -37.57
Sep 25, 2020 3,892.9 -2.43 123,710 277,362.92 4,051.77 3,867.6 177,319,072 -11.85 1.33 -39.72
Sep 24, 2020 3,989.73 -0.36 119,639 261,508.82 4,061.59 3,933.01 181,729,344 -9.66 3.85 -38.22
Sep 23, 2020 4,004.14 -0.87 104,453 222,205.9 4,096.77 3,933.37 182,385,970 -9.34 4.22 -38.00
Sep 22, 2020 4,039.22 -1.33 135,067 315,554.44 4,127.01 3,960.44 183,983,669 -8.54 5.13 -37.45
Sep 21, 2020 4,093.61 -7.31 232,796 543,433.23 4,418.89 4,089.54 186,461,155 -7.31 6.55 -36.61
Sep 18, 2020 4,416.42 -1.91 173,556 415,396.53 4,520.36 4,334.69 201,164,686 14.52 14.95 -31.61
Sep 17, 2020 4,502.37 7.13 263,749 626,817.97 4,502.37 4,155.12 205,080,090 16.74 17.19 -30.28
Sep 16, 2020 4,202.84 -0.51 116,834 245,196.9 4,304.59 4,163.79 191,436,706 8.98 9.39 -34.92

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher