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 19, 2020 211.52 -0.39 12,739,441 6,857,986.39 213.58 207.63 2,358,203,300 -0.39 -7.35 -68.43
Oct 16, 2020 212.35 -0.03 14,216,613 8,027,281.49 217.62 212.35 2,367,487,902 -10.64 -6.98 -68.30
Oct 15, 2020 212.42 -3.19 22,033,373 11,481,039.18 219.41 211.75 2,368,208,836 -10.61 -6.95 -68.29
Oct 14, 2020 219.41 -2.14 19,044,463 10,059,633.09 226.65 219.41 2,446,138,665 -7.67 -3.89 -67.25
Oct 13, 2020 224.2 -0.27 11,597,171 6,030,378.36 227.81 222.84 2,499,523,921 -5.66 -1.79 -66.53
Oct 12, 2020 224.8 -5.40 17,861,933 10,328,317.19 237.64 223.61 2,506,277,460 -5.40 -1.53 -66.44
Oct 9, 2020 237.64 -0.05 6,662,746 3,962,601.01 239.35 235.65 2,649,355,957 6.67 4.10 -64.53
Oct 8, 2020 237.77 2.14 16,243,284 10,073,390.78 239.83 232.78 2,650,850,322 6.73 4.15 -64.51
Oct 7, 2020 232.78 -1.06 11,084,718 6,425,233.03 236.4 231.31 2,595,177,032 4.49 1.97 -65.25
Oct 6, 2020 235.27 5.44 21,632,126 12,705,732.58 236.95 222.38 2,622,926,844 5.61 3.06 -64.88
Oct 5, 2020 223.13 0.16 7,343,676 4,375,781.88 225.41 221.62 2,487,670,151 0.16 -2.26 -66.69
Oct 2, 2020 222.78 -2.41 11,041,195 6,540,539.42 228.29 221.02 2,483,729,210 -0.69 -2.41 -66.75
Oct 1, 2020 228.29 -0.54 6,977,191 4,010,884.8 232.06 228.29 2,545,107,909 1.77 0.00 -65.92
Sep 30, 2020 229.52 0.70 13,866,098 8,461,347.08 230.53 225.02 2,558,897,227 2.31 -8.66 -65.74
Sep 29, 2020 227.93 -0.36 8,147,749 4,677,732.56 230.9 226.09 2,541,140,729 1.60 -9.29 -65.98
Sep 28, 2020 228.75 1.97 17,393,899 9,722,564.29 234.61 224.33 2,550,275,126 1.97 -8.97 -65.86
Sep 25, 2020 224.33 -1.69 11,045,843 6,383,378.81 232.36 223.6 2,500,953,661 -8.40 -10.73 -66.51
Sep 24, 2020 228.19 0.03 8,914,082 5,196,680.19 229.56 222.92 2,544,040,929 -6.82 -9.19 -65.94
Sep 23, 2020 228.13 0.05 16,486,751 8,486,474.59 231.94 223.36 2,543,363,278 -6.84 -9.21 -65.95
Sep 22, 2020 228.01 -0.68 16,427,096 9,110,618.58 234.05 227.02 2,542,028,825 -6.89 -9.26 -65.97
Sep 21, 2020 229.58 -6.25 26,476,525 15,661,981.01 244.89 228.81 2,559,533,880 -6.25 -8.64 -65.73
Sep 18, 2020 244.89 -1.58 17,370,285 10,759,653.26 249.55 241.56 2,730,265,650 1.93 -2.54 -63.45
Sep 17, 2020 248.83 -1.21 12,719,591 8,162,300.16 251.88 245.57 2,774,176,723 3.57 -0.97 -62.86
Sep 16, 2020 251.88 -3.38 13,394,763 8,836,418.04 261.79 250.96 2,808,201,980 4.84 0.24 -62.40
Sep 15, 2020 260.69 0.19 16,565,339 11,357,975.54 262.12 256.69 2,906,407,637 8.50 3.74 -61.09
Sep 14, 2020 260.19 8.30 27,842,481 19,144,117.09 260.3 240.26 2,900,778,584 8.30 3.55 -61.16
Sep 11, 2020 240.26 -1.19 10,373,357 5,511,484.44 244.71 240.14 2,678,635,108 -4.69 -4.39 -64.14
Sep 10, 2020 243.15 1.02 7,841,168 4,731,074.27 243.15 239.25 2,710,812,460 -3.54 -3.24 -63.71
Sep 9, 2020 240.69 1.45 14,135,965 7,884,908.97 240.69 235.82 2,683,421,978 -4.52 -4.21 -64.07
Sep 8, 2020 237.26 -5.18 24,105,172 14,689,147.1 250.23 236.45 2,645,212,121 -5.88 -5.58 -64.58

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher