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 30, 2020 2,316.93 0.70 2,576,201 788,685.98 2,322.54 2,273.62 439,632,540 -3.96 -2.93 -29.21
Oct 29, 2020 2,300.89 -3.94 4,336,020 1,385,548.05 2,395.31 2,283.62 436,589,451 -4.62 -3.60 -29.70
Oct 27, 2020 2,395.31 0.86 1,482,726 432,118.55 2,409.61 2,374.89 454,505,400 -0.71 0.35 -26.82
Oct 26, 2020 2,374.89 -1.56 3,230,849 763,849.11 2,412.46 2,357.42 450,630,744 -1.56 -0.50 -27.44
Oct 23, 2020 2,412.46 0.10 1,955,831 1,052,054.86 2,428.5 2,399.89 457,759,391 -1.87 1.07 -26.29
Oct 22, 2020 2,410.07 -2.06 2,230,551 961,514.01 2,463.2 2,403.67 457,306,281 -1.97 0.97 -26.36
Oct 21, 2020 2,460.73 -0.42 2,136,566 1,761,283.74 2,480.42 2,451.69 466,918,850 0.09 3.09 -24.82
Oct 20, 2020 2,471.16 0.64 2,478,265 1,158,313.68 2,471.16 2,421.35 468,897,723 0.51 3.53 -24.50
Oct 19, 2020 2,455.41 -0.13 2,842,135 1,127,796.74 2,478.49 2,435.17 465,909,865 -0.13 2.87 -24.98
Oct 16, 2020 2,458.51 0.86 1,809,754 666,334.57 2,468.44 2,437.66 466,498,193 -1.88 3.00 -24.88
Oct 15, 2020 2,437.66 -0.93 2,377,411 788,589.16 2,460.55 2,414.48 462,541,664 -2.72 2.13 -25.52
Oct 14, 2020 2,460.55 -0.32 2,737,893 835,319.2 2,490.11 2,446.01 466,885,756 -1.80 3.08 -24.82
Oct 13, 2020 2,468.4 0.72 2,805,013 927,068.41 2,481.69 2,450.51 468,373,642 -1.49 3.41 -24.58
Oct 12, 2020 2,450.77 -2.19 4,534,448 1,259,009.13 2,506.28 2,442.52 465,029,769 -2.19 2.67 -25.12
Oct 9, 2020 2,505.71 0.37 4,533,825 1,630,055.79 2,521.25 2,495.43 475,453,907 4.59 4.98 -23.44
Oct 8, 2020 2,496.39 1.96 5,142,311 2,217,420.94 2,496.39 2,448.41 473,684,819 4.20 4.59 -23.73
Oct 7, 2020 2,448.41 0.60 7,048,549 1,124,247.25 2,452.55 2,432.59 464,581,010 2.20 2.58 -25.19
Oct 6, 2020 2,433.91 1.22 6,243,728 935,599.73 2,437.22 2,399.98 461,829,248 1.59 1.97 -25.64
Oct 5, 2020 2,404.61 0.37 7,605,391 745,316.87 2,416.98 2,393.34 456,270,320 0.37 0.74 -26.53
Oct 2, 2020 2,395.81 0.37 8,664,783 998,580.42 2,422.24 2,375.81 454,600,856 3.06 0.37 -26.80
Oct 1, 2020 2,386.92 1.09 8,693,072 1,825,967.26 2,400.82 2,358.82 452,913,401 2.67 0.00 -27.07
Sep 30, 2020 2,361.17 0.55 10,404,804 1,597,107.2 2,375.85 2,334.01 448,027,073 1.57 0.24 -27.86
Sep 29, 2020 2,348.22 0.25 18,126,805 1,895,220.72 2,366.52 2,329.23 445,570,288 1.01 -0.31 -28.25
Sep 28, 2020 2,342.43 0.76 8,598,094 996,848.93 2,355.94 2,324.74 444,472,505 0.76 -0.56 -28.43
Sep 25, 2020 2,324.74 0.48 6,515,388 1,034,899.86 2,348.23 2,297.36 441,115,653 -2.90 -1.31 -28.97
Sep 24, 2020 2,313.66 -0.73 13,611,684 1,104,866.01 2,340.16 2,303.93 439,013,293 -3.36 -1.78 -29.31
Sep 23, 2020 2,330.64 -1.40 22,295,232 2,114,779.53 2,384.81 2,314.63 442,234,462 -2.65 -1.06 -28.79
Sep 22, 2020 2,363.63 -0.26 3,866,400 1,007,766.29 2,389.75 2,352.91 448,495,263 -1.27 0.34 -27.78
Sep 21, 2020 2,369.69 -1.02 4,427,708 1,476,285.98 2,411.11 2,354.66 449,645,403 -1.02 0.60 -27.60
Sep 18, 2020 2,394.15 -0.24 17,422,296 1,670,853.14 2,443.61 2,371.48 454,286,376 4.65 1.64 -26.85
Sep 17, 2020 2,399.92 0.95 2,786,846 1,190,482.98 2,412.46 2,377.25 455,379,768 4.90 1.88 -26.68

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher