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 1,714.52 -1.82 3,694,164 17,608,062.28 1,746.35 1,698.04 1,187,973,360 -1.82 -4.58 -26.06
Oct 23, 2020 1,746.35 -0.35 2,112,233 10,796,444.39 1,760.07 1,741.83 1,210,031,687 -1.26 -2.81 -24.68
Oct 22, 2020 1,752.46 -1.49 3,092,931 16,772,608.52 1,779.28 1,746.94 1,214,268,560 -0.91 -2.46 -24.42
Oct 21, 2020 1,778.98 -0.20 2,901,270 12,968,845.85 1,790.75 1,777.91 1,232,639,708 0.59 -0.99 -23.28
Oct 20, 2020 1,782.56 0.44 2,299,556 9,185,204.4 1,784.71 1,765.66 1,235,118,138 0.79 -0.79 -23.12
Oct 19, 2020 1,774.8 0.35 3,564,984 12,084,638.42 1,777.84 1,763.36 1,229,743,557 0.35 -1.22 -23.46
Oct 16, 2020 1,768.6 0.20 2,721,202 12,574,933.51 1,783.42 1,765.01 1,225,451,527 -4.37 -1.57 -23.72
Oct 15, 2020 1,765.01 -2.47 2,429,069 12,655,896.98 1,809.71 1,765.01 1,222,961,213 -4.57 -1.77 -23.88
Oct 14, 2020 1,809.71 -0.58 1,582,434 9,257,585.26 1,831.04 1,799.33 1,253,935,415 -2.15 0.72 -21.95
Oct 13, 2020 1,820.25 0.05 1,809,646 10,364,243.16 1,830.38 1,813.03 1,261,234,952 -1.58 1.31 -21.50
Oct 12, 2020 1,819.31 -1.63 2,693,671 10,645,855.64 1,849.47 1,816.09 1,260,586,792 -1.63 1.26 -21.54
Oct 9, 2020 1,849.47 0.58 3,256,529 10,370,713.19 1,856.37 1,837.89 1,281,482,014 3.92 2.93 -20.24
Oct 8, 2020 1,838.74 0.47 3,294,754 13,041,152.54 1,845.69 1,830.08 1,274,051,298 3.32 2.34 -20.70
Oct 7, 2020 1,830.08 0.24 1,919,609 9,464,849.88 1,835.35 1,815.26 1,268,050,706 2.83 1.85 -21.07
Oct 6, 2020 1,825.69 1.30 2,400,420 10,252,727.72 1,828.07 1,798.95 1,265,003,374 2.58 1.61 -21.26
Oct 5, 2020 1,802.26 1.27 1,711,834 8,898,828.88 1,803.27 1,779.69 1,248,774,063 1.27 0.31 -22.27
Oct 2, 2020 1,779.69 -0.95 2,248,329 10,083,999.32 1,799.38 1,772.86 1,233,135,724 2.28 -0.95 -23.25
Oct 1, 2020 1,796.75 1.78 3,984,986 10,010,119.06 1,803.55 1,765.26 1,244,954,742 3.26 0.00 -22.51
Sep 30, 2020 1,765.26 0.29 2,407,451 10,546,600.3 1,781.93 1,757.62 1,223,137,548 1.45 1.51 -23.87
Sep 29, 2020 1,760.15 0.35 2,465,302 8,203,862.15 1,769.83 1,753.56 1,219,595,172 1.16 1.21 -24.09
Sep 28, 2020 1,753.95 0.80 2,086,995 8,709,220.39 1,767.49 1,739.95 1,215,297,040 0.80 0.86 -24.36
Sep 25, 2020 1,739.95 0.34 1,515,516 6,731,764.44 1,756.38 1,726.69 1,205,598,777 -4.77 0.05 -24.96
Sep 24, 2020 1,733.97 -1.45 1,964,734 7,843,365.16 1,759.5 1,731.18 1,201,456,741 -5.10 -0.29 -25.22
Sep 23, 2020 1,759.5 0.17 1,867,670 6,882,196.09 1,775.55 1,747.79 1,219,141,999 -3.70 1.18 -24.12
Sep 22, 2020 1,756.44 -0.52 2,755,715 12,797,839.94 1,784.79 1,752.48 1,217,024,137 -3.87 1.00 -24.25
Sep 21, 2020 1,765.62 -3.36 2,647,041 9,955,922.62 1,827.06 1,764.51 1,223,384,004 -3.36 1.53 -23.85
Sep 18, 2020 1,827.06 -0.65 2,422,978 14,600,982.56 1,842.1 1,807.62 1,265,956,227 5.24 5.06 -21.20
Sep 17, 2020 1,839.05 1.08 4,361,440 11,611,870.93 1,840.03 1,811.25 1,274,264,883 5.93 5.75 -20.69
Sep 16, 2020 1,819.32 0.91 7,440,417 14,705,702.81 1,820.57 1,799.06 1,260,595,249 4.79 4.62 -21.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher