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 28, 2020 8,130.32 2.95 34,958 431,814.9 8,160 7,897.57 4,408,110,781 2.95 -2.30 -27.82
Sep 25, 2020 7,897.57 -3.11 48,081 722,796.38 8,150.65 7,852.58 4,281,917,045 -5.13 -5.09 -29.89
Sep 24, 2020 8,150.65 0.69 24,086 417,788.83 8,150.74 7,892.33 4,419,132,914 -2.09 -2.05 -27.64
Sep 23, 2020 8,095.15 2.00 55,084 723,554.3 8,206.08 7,936.8 4,389,045,365 -2.76 -2.72 -28.13
Sep 22, 2020 7,936.8 1.03 60,484 879,292.49 8,006.29 7,804.77 4,303,188,771 -4.66 -4.62 -29.54
Sep 21, 2020 7,856.08 -5.63 102,257 1,954,711.15 8,324.7 7,856.08 4,259,424,585 -5.63 -5.59 -30.26
Sep 18, 2020 8,324.7 -2.08 54,883 999,845.37 8,501.73 8,286.96 4,513,502,202 -0.99 0.04 -26.10
Sep 17, 2020 8,501.73 0.37 46,821 717,463.63 8,594.12 8,466.39 4,609,483,230 1.11 2.17 -24.52
Sep 16, 2020 8,470.08 0.20 98,278 652,628.85 8,506.46 8,395.71 4,592,322,192 0.73 1.79 -24.80
Sep 15, 2020 8,453.07 -1.03 45,514 734,842.37 8,540.93 8,393.71 4,583,102,549 0.53 1.58 -24.96
Sep 14, 2020 8,540.93 1.58 77,290 1,435,538.12 8,541 8,408.35 4,630,737,078 1.58 2.64 -24.18
Sep 11, 2020 8,408.35 -0.44 12,576 184,087.8 8,474.42 8,404.56 4,558,856,944 -0.97 1.04 -25.35
Sep 10, 2020 8,445.53 -0.86 21,627 290,162.08 8,556.07 8,445.53 4,579,012,275 -0.53 1.49 -25.02
Sep 9, 2020 8,518.84 0.51 19,465 181,870.57 8,559.47 8,460.17 4,618,759,887 0.33 2.37 -24.37
Sep 8, 2020 8,475.76 -0.52 43,814 361,598.51 8,553.56 8,428.5 4,595,405,585 -0.17 1.86 -24.75
Sep 7, 2020 8,520.23 0.35 54,708 450,275.56 8,599.49 8,485.1 4,619,516,578 0.35 2.39 -24.36
Sep 4, 2020 8,490.57 -1.95 41,351 445,061.99 8,659.54 8,438.28 4,603,435,646 1.38 2.03 -24.62
Sep 3, 2020 8,659.54 3.17 53,440 746,710.04 8,688.45 8,393.3 4,695,043,975 3.40 4.06 -23.12
Sep 2, 2020 8,393.3 0.86 103,194 977,058.62 8,524.24 8,321.39 4,550,694,089 0.22 0.86 -25.49
Sep 1, 2020 8,321.39 -0.56 54,483 568,565.23 8,375.66 8,251.28 4,511,703,995 -0.64 0.00 -26.12
Aug 31, 2020 8,368.32 -0.08 36,220 226,725.34 8,486.42 8,368.32 4,537,151,191 -0.08 -1.27 -25.71
Aug 28, 2020 8,375.16 -0.47 19,583 230,431.26 8,415.03 8,319.1 4,540,858,134 -0.70 -1.19 -25.65
Aug 27, 2020 8,415.03 0.77 23,058 270,062.07 8,461.24 8,313.38 4,562,477,079 -0.23 -0.72 -25.29
Aug 26, 2020 8,350.61 0.09 38,188 563,173.09 8,457.14 8,232.25 4,527,551,358 -0.99 -1.48 -25.87
Aug 25, 2020 8,342.88 -3.59 24,416 457,930.74 8,653.36 8,341.11 4,523,357,840 -1.08 -1.57 -25.93
Aug 24, 2020 8,653.36 2.60 23,690 437,795.35 8,653.36 8,320.48 4,691,693,824 2.60 2.09 -23.18
Aug 21, 2020 8,434.19 -0.87 28,141 515,046.9 8,556.64 8,393.43 4,572,865,029 -3.30 -0.49 -25.12
Aug 20, 2020 8,508.27 -2.18 18,363 310,964.9 8,698.17 8,508.27 4,613,028,221 -2.45 0.38 -24.47
Aug 19, 2020 8,698.17 -1.23 20,087 167,322.01 8,836.44 8,669.67 4,715,987,517 -0.27 2.62 -22.78

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher