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 793.42 -1.80 51,552 235,162.35 811.12 790.72 109,937,235 -1.80 -2.89 -11.89
Oct 23, 2020 807.95 -0.03 42,100 103,390.26 816.69 801.48 111,950,784 -2.14 -1.12 -10.27
Oct 22, 2020 808.18 -0.08 53,307 222,566.87 814 799.79 111,982,317 -2.11 -1.09 -10.25
Oct 21, 2020 808.79 -1.38 316,381 1,068,912.38 820.16 801.38 112,066,383 -2.03 -1.01 -10.18
Oct 20, 2020 820.09 -0.59 64,604 115,345.04 826.89 814.14 113,632,778 -0.67 0.37 -8.92
Oct 19, 2020 824.98 -0.07 34,624 89,699.56 838.44 820 114,310,265 -0.07 0.97 -8.38
Oct 16, 2020 825.59 0.91 67,655 93,176.05 825.59 812.63 114,394,079 -0.43 1.04 -8.31
Oct 15, 2020 818.16 -0.48 90,186 121,988.98 822.86 807.85 113,364,380 -1.32 0.13 -9.14
Oct 14, 2020 822.13 0.23 106,361 229,438.15 827.66 814.31 113,914,234 -0.84 0.62 -8.70
Oct 13, 2020 820.24 -0.06 52,220 117,001.55 827.47 816.74 113,653,002 -1.07 0.39 -8.91
Oct 12, 2020 820.75 -1.01 108,292 246,715.38 832.58 817.7 113,723,179 -1.01 0.45 -8.85
Oct 9, 2020 829.13 0.43 87,557 174,604.34 833.6 821.9 114,884,669 1.64 1.48 -7.92
Oct 8, 2020 825.6 1.21 854,494 1,153,252.97 826.9 814.31 114,395,734 1.21 1.04 -8.31
Oct 7, 2020 815.72 -0.30 113,449 344,415.09 821.14 814.06 113,026,219 -0.00 -0.17 -9.41
Oct 6, 2020 818.15 0.22 38,208 135,905.58 822.06 811.88 113,363,045 0.30 0.13 -9.14
Oct 5, 2020 816.34 0.07 52,110 133,939.12 822.51 809.71 113,113,074 0.07 -0.09 -9.34
Oct 2, 2020 815.74 -0.16 58,324 118,752.25 833.76 804.16 113,029,279 0.71 -0.16 -9.41
Oct 1, 2020 817.07 -1.75 64,774 220,364.88 838.63 811.75 113,213,422 0.87 0.00 -9.26
Sep 30, 2020 831.61 -0.27 80,498 260,367.87 844.75 825.43 115,228,144 2.67 6.03 -7.64
Sep 29, 2020 833.89 0.43 43,771 155,924.47 833.97 817.6 115,544,207 2.95 6.32 -7.39
Sep 28, 2020 830.28 2.50 76,590 260,851.04 830.28 810.01 115,044,130 2.50 5.86 -7.79
Sep 25, 2020 810.01 1.85 93,520 401,946.69 811.27 793.22 112,236,236 0.04 3.27 -10.04
Sep 24, 2020 795.28 -0.51 22,209 95,044.34 799.39 785.85 110,194,581 -1.78 1.39 -11.68
Sep 23, 2020 799.39 0.80 54,005 145,861.2 804.96 791.63 110,764,206 -1.27 1.92 -11.22
Sep 22, 2020 793.03 -0.16 58,405 191,207.87 806.59 791.95 109,883,009 -2.06 1.11 -11.93
Sep 21, 2020 794.3 -1.90 61,028 210,904.95 813.81 786.46 110,058,420 -1.90 1.27 -11.79
Sep 18, 2020 809.68 0.12 86,618 164,111.43 818.47 805.41 112,190,221 2.78 3.23 -10.08
Sep 17, 2020 808.71 -1.59 123,131 160,838.03 826.85 808.71 112,054,891 2.65 3.11 -10.19
Sep 16, 2020 821.79 0.60 53,266 204,997.67 833.39 810.93 113,867,275 4.31 4.77 -8.73

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher