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 19, 2020 1,578.56 0.25 11,168 44,117.49 1,578.56 1,570.59 46,833,261 0.25 -1.49 -22.05
Oct 16, 2020 1,574.57 -1.25 12,099 48,139.82 1,594.5 1,566.6 46,714,995 -2.23 -1.74 -22.24
Oct 15, 2020 1,594.5 0.25 14,050 55,820.82 1,594.5 1,554.64 47,306,324 -0.99 -0.50 -21.26
Oct 14, 2020 1,590.52 -0.50 11,708 46,958.38 1,606.46 1,582.54 47,188,059 -1.24 -0.75 -21.46
Oct 13, 2020 1,598.49 1.01 18,992 76,003.67 1,602.48 1,578.56 47,424,590 -0.74 -0.25 -21.06
Oct 12, 2020 1,582.54 -1.73 16,761 66,873.37 1,610.45 1,574.57 46,951,527 -1.73 -1.24 -21.85
Oct 9, 2020 1,610.45 -0.49 11,688 47,345.22 1,626.39 1,606.46 47,779,388 1.00 0.50 -20.47
Oct 8, 2020 1,618.42 4.10 12,067 47,808.65 1,626.39 1,554.64 48,015,919 1.50 0.99 -20.08
Oct 7, 2020 1,554.64 -1.76 20,177 79,431.77 1,594.5 1,542.68 46,123,666 -2.50 -2.99 -23.23
Oct 6, 2020 1,582.54 -0.50 12,848 51,035.87 1,594.5 1,570.59 46,951,527 -0.75 -1.24 -21.85
Oct 5, 2020 1,590.52 -0.25 14,909 59,370.95 1,610.45 1,574.57 47,188,059 -0.25 -0.75 -21.46
Oct 2, 2020 1,594.5 -0.50 24,429 97,979.93 1,642.34 1,582.54 47,306,324 6.95 -0.50 -21.26
Oct 1, 2020 1,602.48 4.69 22,007 86,478.1 1,614.43 1,522.75 47,542,856 7.49 0.00 -20.87
Sep 30, 2020 1,530.72 1.32 93,346 354,858.24 1,534.71 1,506.81 45,414,071 2.67 5.49 -24.41
Sep 29, 2020 1,510.79 0.00 38,100 144,455.5 1,522.75 1,498.83 44,822,742 1.34 4.12 -25.39
Sep 28, 2020 1,510.79 1.34 12,943 49,055.73 1,522.75 1,490.86 44,822,742 1.34 4.12 -25.39
Sep 25, 2020 1,490.86 1.63 27,362 100,943.19 1,490.86 1,454.98 44,231,413 3.31 2.75 -26.38
Sep 24, 2020 1,466.94 -0.27 7,156 26,046.89 1,470.93 1,443.03 43,521,818 1.66 1.10 -27.56
Sep 23, 2020 1,470.93 2.50 7,465 27,053.3 1,470.93 1,435.05 43,640,084 1.93 1.37 -27.36
Sep 22, 2020 1,435.05 0.28 6,235 22,407.71 1,443.03 1,431.07 42,575,692 -0.55 -1.10 -29.13
Sep 21, 2020 1,431.07 -0.83 7,779 28,151.55 1,462.96 1,419.11 42,457,426 -0.83 -1.37 -29.33
Sep 18, 2020 1,443.03 0.28 12,992 47,191.05 1,458.97 1,435.05 42,812,224 -2.16 -0.55 -28.74
Sep 17, 2020 1,439.04 -1.37 15,565 56,330.07 1,486.87 1,435.05 42,693,958 -2.43 -0.82 -28.94
Sep 16, 2020 1,458.97 -2.66 10,168 37,402.47 1,498.83 1,447.01 43,285,287 -1.08 0.55 -27.95
Sep 15, 2020 1,498.83 0.00 11,046 41,736 1,514.78 1,494.85 44,467,945 1.62 3.30 -25.98
Sep 14, 2020 1,498.83 1.62 9,429 35,153.54 1,502.82 1,474.92 44,467,945 1.62 3.30 -25.98
Sep 11, 2020 1,474.92 -0.27 5,023 18,580.51 1,490.86 1,466.94 43,758,350 0.82 1.65 -27.17
Sep 10, 2020 1,478.9 2.77 8,935 32,728.04 1,490.86 1,439.04 43,876,616 1.09 1.92 -26.97
Sep 9, 2020 1,439.04 0.84 1,002 3,608.12 1,439.04 1,407.15 42,693,958 -1.64 -0.82 -28.94
Sep 8, 2020 1,427.08 -2.19 6,847 24,358.59 1,458.97 1,407.15 42,339,160 -2.45 -1.65 -29.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher