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.%
Sep 30, 2020 2,520.11 0.71 341,056 2,886,228.94 2,581.84 2,488.81 852,170,749 -0.91 -14.52 -50.08
Sep 29, 2020 2,502.31 -1.66 214,211 1,757,859.46 2,550.59 2,502.18 846,153,203 -1.61 -15.13 -50.44
Sep 28, 2020 2,544.46 0.04 185,235 1,635,522.14 2,586.44 2,543.35 860,403,348 0.04 -13.70 -49.60
Sep 25, 2020 2,543.35 0.56 198,753 1,495,903.03 2,583.22 2,529.09 860,029,700 -12.07 -13.74 -49.62
Sep 24, 2020 2,529.09 -2.44 249,546 2,016,318.38 2,594.14 2,529.09 855,207,550 -12.57 -14.22 -49.90
Sep 23, 2020 2,592.33 -0.34 164,596 1,463,955.11 2,679.27 2,591.92 876,593,375 -10.38 -12.07 -48.65
Sep 22, 2020 2,601.26 -4.16 379,673 2,873,344.88 2,749.78 2,601.26 879,613,117 -10.07 -11.77 -48.48
Sep 21, 2020 2,714.14 -6.17 270,942 2,334,806.99 2,892.59 2,714.14 917,781,934 -6.17 -7.94 -46.24
Sep 18, 2020 2,892.59 0.28 516,366 5,120,452.51 2,892.59 2,849.45 978,124,318 4.48 -1.89 -42.70
Sep 17, 2020 2,884.61 1.59 132,288 988,507.84 2,884.61 2,803.61 975,425,912 4.19 -2.16 -42.86
Sep 16, 2020 2,839.38 -1.28 104,993 890,585.8 2,882.96 2,837.57 960,131,475 2.55 -3.69 -43.76
Sep 15, 2020 2,876.14 0.94 220,160 1,974,788.07 2,893.65 2,824.87 972,561,326 3.88 -2.45 -43.03
Sep 14, 2020 2,849.38 2.92 342,649 2,755,938.85 2,854.26 2,768.67 963,514,778 2.92 -3.36 -43.56
Sep 11, 2020 2,768.67 -0.74 164,113 1,500,551.66 2,808.16 2,764.06 936,220,705 -2.95 -6.09 -45.16
Sep 10, 2020 2,789.37 -1.14 200,116 1,920,780.98 2,849.1 2,789.37 943,219,739 -2.22 -5.39 -44.75
Sep 9, 2020 2,821.55 -0.60 122,185 1,285,738.27 2,849.73 2,821.55 954,101,862 -1.10 -4.30 -44.11
Sep 8, 2020 2,838.61 -1.74 124,153 1,118,264.64 2,900.81 2,806.59 959,871,698 -0.50 -3.72 -43.77
Sep 7, 2020 2,888.84 1.26 67,742 686,063.06 2,910.16 2,847.38 976,858,104 1.26 -2.02 -42.78
Sep 4, 2020 2,852.8 -1.78 195,124 2,097,322.23 2,906.68 2,842.36 964,669,306 -1.55 -3.24 -43.49
Sep 3, 2020 2,904.46 -1.45 206,091 1,987,368.67 2,947.19 2,904.46 982,137,818 0.23 -1.49 -42.47
Sep 2, 2020 2,947.19 -0.04 121,657 1,280,777.63 2,958.61 2,898.05 996,586,588 1.71 -0.04 -41.62
Sep 1, 2020 2,948.31 1.71 113,415 1,118,095.08 2,948.31 2,898.05 996,966,473 1.74 0.00 -41.60
Aug 31, 2020 2,898.62 0.03 373,217 4,097,099.96 2,955.54 2,894.02 980,165,176 0.03 1.13 -42.59
Aug 28, 2020 2,897.78 0.70 84,582 749,621.92 2,897.78 2,860.33 979,877,845 1.05 1.10 -42.60
Aug 27, 2020 2,877.72 -0.68 105,162 968,235.01 2,902.49 2,843.76 973,097,927 0.35 0.40 -43.00
Aug 26, 2020 2,897.47 1.17 129,723 1,173,310.6 2,933.01 2,860.34 979,775,624 1.04 1.09 -42.61
Aug 25, 2020 2,864.1 -0.70 109,835 1,058,699.21 2,913.72 2,851.79 968,489,277 -0.12 -0.07 -43.27
Aug 24, 2020 2,884.22 0.58 74,002 727,026.45 2,907.96 2,857.35 975,294,780 0.58 0.63 -42.87
Aug 21, 2020 2,867.59 -0.36 101,494 1,033,774.13 2,930.5 2,867.59 969,669,909 -0.54 0.05 -43.20
Aug 20, 2020 2,877.89 -3.30 147,170 1,599,529.02 2,984.54 2,876.08 973,152,422 -0.18 0.41 -43.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher