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 1,000.49 -2.67 58,474,161 68,628,087.74 1,027.93 993.19 11,334,329,871 -2.67 -5.63 -33.10
Oct 23, 2020 1,027.93 0.56 19,155,767 33,297,242.61 1,031.86 1,021.22 11,645,159,740 -1.27 -3.04 -31.27
Oct 22, 2020 1,022.2 -1.79 29,315,345 46,072,817.53 1,040.8 1,020.27 11,580,270,798 -1.82 -3.58 -31.65
Oct 21, 2020 1,040.8 -0.53 14,636,716 31,651,787.15 1,048.49 1,039.64 11,790,918,366 -0.03 -1.83 -30.40
Oct 20, 2020 1,046.31 0.83 20,127,226 30,973,100.5 1,048.35 1,032.57 11,853,384,918 0.50 -1.31 -30.04
Oct 19, 2020 1,037.69 -0.33 19,009,797 30,086,872.39 1,042.52 1,032.95 11,755,768,079 -0.33 -2.12 -30.61
Oct 16, 2020 1,041.14 0.15 20,312,461 36,138,798.02 1,048.02 1,038.61 11,794,791,341 -4.80 -1.79 -30.38
Oct 15, 2020 1,039.58 -2.14 29,388,218 48,740,433.75 1,062.34 1,036.01 11,777,123,647 -4.94 -1.94 -30.49
Oct 14, 2020 1,062.34 -0.55 24,496,321 32,164,846.62 1,074.01 1,058.04 12,034,928,706 -2.86 0.21 -28.96
Oct 13, 2020 1,068.23 -0.17 18,044,413 34,445,406.2 1,075.8 1,063.82 12,101,690,817 -2.33 0.76 -28.57
Oct 12, 2020 1,070.02 -2.16 26,559,309 39,284,343.43 1,093.66 1,068.01 12,122,007,949 -2.16 0.93 -28.45
Oct 9, 2020 1,093.66 0.45 15,332,297 36,230,636.21 1,096.1 1,086.21 12,389,825,445 4.12 3.16 -26.87
Oct 8, 2020 1,088.78 1.02 26,094,204 48,956,123.1 1,094.59 1,077.75 12,334,471,545 3.66 2.70 -27.20
Oct 7, 2020 1,077.75 -0.37 21,628,211 30,314,066.86 1,086.8 1,074.31 12,209,506,732 2.61 1.66 -27.93
Oct 6, 2020 1,081.71 1.72 32,790,708 46,457,284.83 1,082.02 1,063.37 12,254,373,401 2.99 2.03 -27.67
Oct 5, 2020 1,063.37 1.24 19,619,461 36,400,999.57 1,064.43 1,050.34 12,046,603,747 1.24 0.30 -28.90
Oct 2, 2020 1,050.34 -0.93 23,920,812 29,409,903.2 1,060.16 1,045.7 11,899,041,163 1.26 -0.93 -29.77
Oct 1, 2020 1,060.16 1.08 22,008,455 38,429,475.57 1,065.54 1,048.81 12,010,262,899 2.20 0.00 -29.11
Sep 30, 2020 1,048.81 0.22 29,412,490 42,971,773.59 1,053.08 1,038.31 11,881,670,569 1.11 -2.31 -29.87
Sep 29, 2020 1,046.46 -0.30 30,692,925 35,194,960.45 1,050.62 1,042.9 11,855,126,322 0.88 -2.53 -30.03
Sep 28, 2020 1,049.56 1.18 30,223,995 38,495,716.25 1,060.02 1,037.31 11,890,193,327 1.18 -2.24 -29.82
Sep 25, 2020 1,037.31 -0.33 21,762,894 37,106,805.02 1,052.89 1,032.98 11,751,372,132 -6.17 -3.38 -30.64
Sep 24, 2020 1,040.74 -0.38 28,064,321 43,192,794 1,044.74 1,031.78 11,790,540,828 -5.86 -3.06 -30.41
Sep 23, 2020 1,044.74 -0.36 43,803,424 44,496,400.83 1,060.46 1,039.5 11,835,852,951 -5.50 -2.69 -30.14
Sep 22, 2020 1,048.56 -0.90 25,238,116 45,790,687.5 1,067.46 1,048.54 11,879,064,752 -5.15 -2.33 -29.89
Sep 21, 2020 1,058.13 -4.29 35,849,988 48,025,827.19 1,105.51 1,058.13 11,987,533,529 -4.29 -1.44 -29.25
Sep 18, 2020 1,105.51 -0.71 42,364,907 73,426,552.53 1,115.04 1,098.49 12,524,217,270 3.54 2.97 -26.08
Sep 17, 2020 1,113.41 0.31 22,676,712 45,460,776.47 1,115.5 1,100.7 12,613,766,328 4.28 3.71 -25.55
Sep 16, 2020 1,109.95 -0.36 25,431,382 43,040,228.57 1,120.24 1,108.34 12,574,558,562 3.96 3.38 -25.78

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher