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 8,182.49 3.91 29,536 182,867.78 8,233.66 7,823.43 310,564,825 -3.13 -4.65 0.00
Oct 29, 2020 7,874.84 -7.41 57,672 354,102.73 8,576.47 7,874.84 298,887,994 -6.78 -8.23 0.00
Oct 27, 2020 8,504.78 1.09 38,756 166,961.84 8,584.76 8,378.49 322,797,295 0.68 -0.89 0.00
Oct 26, 2020 8,413.36 -0.40 35,512 177,871.62 8,532.49 8,234.79 319,327,347 -0.40 -1.96 0.00
Oct 23, 2020 8,447.21 -0.72 195,502 635,953.18 8,569.26 8,444.59 320,612,230 -3.15 -1.56 0.00
Oct 22, 2020 8,508.29 -0.52 26,992 182,795.14 8,764 8,501.25 322,930,439 -2.45 -0.85 0.00
Oct 21, 2020 8,552.83 -0.15 124,504 347,061.14 8,791.02 8,441.66 324,620,764 -1.94 -0.33 0.00
Oct 20, 2020 8,566.06 -0.44 14,566 87,335.78 8,699.19 8,511.93 325,122,882 -1.79 -0.18 0.00
Oct 19, 2020 8,604.32 -1.35 17,302 138,854.24 8,762.3 8,426.08 326,575,372 -1.35 0.27 0.00
Oct 16, 2020 8,721.85 0.94 65,281 505,313.78 8,955.96 8,640.21 331,035,962 -0.83 1.64 0.00
Oct 15, 2020 8,640.21 -2.10 58,442 242,793.59 8,900.32 8,501.78 327,937,465 -1.76 0.69 0.00
Oct 14, 2020 8,825.97 1.27 59,929 405,909.64 8,958.62 8,565.94 334,987,861 0.35 2.85 0.00
Oct 13, 2020 8,715.33 0.11 17,736 141,383.86 8,958.62 8,705.34 330,788,541 -0.90 1.56 0.00
Oct 12, 2020 8,705.34 -1.02 75,455 630,813.54 9,174.2 8,683.95 330,409,329 -1.02 1.45 0.00
Oct 9, 2020 8,794.82 4.44 37,529 219,125.57 8,794.82 8,420.59 333,805,781 5.80 2.49 0.00
Oct 8, 2020 8,420.59 -0.73 83,278 412,589.28 8,760.28 8,385.51 319,601,613 1.30 -1.87 0.00
Oct 7, 2020 8,482.81 -1.73 46,476 147,362.36 8,767.12 8,425.53 321,963,168 2.05 -1.15 0.00
Oct 6, 2020 8,631.8 2.21 29,688 106,483.97 8,631.8 8,305.87 327,618,181 3.84 0.59 0.00
Oct 5, 2020 8,445.07 1.60 21,355 124,291.62 8,587.46 8,298.78 320,530,719 1.60 -1.59 0.00
Oct 2, 2020 8,312.46 -3.13 31,074 120,977.01 8,581.15 8,274.19 315,497,654 0.13 -3.13 0.00
Oct 1, 2020 8,581.15 4.04 44,901 137,268.14 8,581.15 8,247.89 325,695,956 3.37 0.00 0.00
Sep 30, 2020 8,247.89 0.40 18,753 93,940.89 8,304.21 8,196.92 313,047,145 -0.65 -3.39 0.00
Sep 29, 2020 8,214.96 -0.53 20,352 132,844.97 8,368.77 8,213.26 311,797,249 -1.04 -3.77 0.00
Sep 28, 2020 8,258.61 -0.52 48,407 368,925.47 8,468.29 8,209.14 313,453,965 -0.52 -3.26 0.00
Sep 25, 2020 8,301.54 0.60 16,157 100,914.61 8,301.54 8,187.01 315,083,073 -2.59 -2.76 0.00
Sep 24, 2020 8,252.06 -0.54 35,543 272,077.48 8,498.1 8,191.67 313,205,293 -3.17 -3.34 0.00
Sep 23, 2020 8,297.17 1.55 44,427 205,726.72 8,472.74 8,143.61 314,917,291 -2.64 -2.81 0.00
Sep 22, 2020 8,170.67 -0.34 29,918 120,496.71 8,415.21 8,161.65 310,116,190 -4.13 -4.29 0.00
Sep 21, 2020 8,198.7 -3.80 69,696 534,261.54 8,531.48 8,192.15 311,180,138 -3.80 -3.96 0.00
Sep 18, 2020 8,522.46 1.10 30,215 205,892.97 8,745.8 8,331.84 323,468,080 2.31 -0.17 0.00
Sep 17, 2020 8,430.06 -1.03 38,853 207,846.62 8,698.51 8,349.15 319,961,193 1.20 -1.25 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher