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 935.41 1.31 7,348,060 27,516,680.86 936.38 907.35 7,083,317,068 -3.97 -5.56 -25.38
Oct 29, 2020 923.27 -3.71 10,579,383 39,251,917.66 958.86 907.76 6,991,376,757 -5.21 -6.79 -26.34
Oct 27, 2020 958.86 0.46 4,412,423 17,518,582.6 958.86 950.03 7,260,901,921 -1.56 -3.19 -23.50
Oct 26, 2020 954.46 -2.01 7,421,734 25,732,234.53 974.05 946.63 7,227,599,433 -2.01 -3.64 -23.86
Oct 23, 2020 974.05 0.04 3,308,050 13,232,134.1 976.64 970.97 7,375,919,665 -1.18 -1.66 -22.29
Oct 22, 2020 973.62 -1.32 5,025,621 23,291,396.79 986.67 969.64 7,372,699,833 -1.23 -1.70 -22.33
Oct 21, 2020 986.67 -0.10 4,407,598 16,145,532.12 990.26 983.78 7,471,527,348 0.10 -0.39 -21.29
Oct 20, 2020 987.63 0.62 3,383,177 13,730,307.67 989.71 976.53 7,478,732,857 0.19 -0.29 -21.21
Oct 19, 2020 981.5 -0.43 4,185,829 15,050,670.46 986.53 978.45 7,432,387,877 -0.43 -0.91 -21.70
Oct 16, 2020 985.73 0.47 4,723,620 18,320,720.35 989 981.13 7,464,411,540 -3.79 -0.48 -21.36
Oct 15, 2020 981.13 -1.98 5,169,856 19,306,297.96 1,000.91 976.48 7,429,535,713 -4.24 -0.95 -21.73
Oct 14, 2020 1,000.91 -0.18 4,312,427 13,822,106.15 1,007.46 994.52 7,579,299,686 -2.31 1.05 -20.15
Oct 13, 2020 1,002.73 -0.06 4,888,145 17,473,898.37 1,008.29 999.68 7,593,122,056 -2.13 1.23 -20.00
Oct 12, 2020 1,003.34 -2.07 6,883,755 18,962,137.08 1,024.53 1,001.55 7,597,736,171 -2.07 1.30 -19.96
Oct 9, 2020 1,024.53 0.53 6,217,907 23,969,088.87 1,024.72 1,017.07 7,758,183,888 3.67 3.44 -18.27
Oct 8, 2020 1,019.17 0.69 7,662,388 24,859,640.49 1,022.34 1,012.21 7,717,590,124 3.13 2.89 -18.69
Oct 7, 2020 1,012.21 -0.01 9,306,184 15,991,466.13 1,017.48 1,004.79 7,664,872,936 2.42 2.19 -19.25
Oct 6, 2020 1,012.35 1.49 9,370,640 19,781,201.14 1,012.58 996.39 7,665,963,638 2.44 2.21 -19.24
Oct 5, 2020 997.44 0.93 10,788,526 17,724,038.7 1,001.44 988.26 7,553,053,738 0.93 0.70 -20.43
Oct 2, 2020 988.26 -0.23 11,964,908 17,140,637.34 992.89 981.15 7,483,540,371 3.74 -0.23 -21.16
Oct 1, 2020 990.5 1.81 12,501,610 16,699,515.14 992.49 972.85 7,500,499,456 3.97 0.00 -20.98
Sep 30, 2020 972.85 0.56 13,432,899 19,214,965.17 979.32 963.36 7,366,812,141 2.12 1.34 -22.39
Sep 29, 2020 967.47 0.38 20,157,240 15,716,691.67 970.74 961.72 7,326,133,232 1.55 0.78 -22.82
Sep 28, 2020 963.83 1.17 11,152,785 16,283,557.99 968.41 952.67 7,298,547,895 1.17 0.40 -23.11
Sep 25, 2020 952.67 0.05 8,743,241 14,107,506.25 966.04 946.05 7,214,062,217 -5.75 -0.76 -24.00
Sep 24, 2020 952.18 -1.15 16,388,976 14,945,940.45 963.28 950.26 7,210,337,778 -5.80 -0.81 -24.04
Sep 23, 2020 963.28 -0.29 24,686,011 15,925,002.48 975.88 957.13 7,294,397,613 -4.70 0.34 -23.15
Sep 22, 2020 966.13 -1.14 7,112,817 21,721,470.08 984.45 965.46 7,315,992,847 -4.42 0.64 -22.92
Sep 21, 2020 977.25 -3.32 8,040,750 22,225,959.08 1,010.78 974.52 7,400,143,621 -3.32 1.80 -22.04
Sep 18, 2020 1,010.78 -0.75 22,196,147 35,780,465.89 1,022.88 1,004.27 7,654,062,527 5.62 5.29 -19.36
Sep 17, 2020 1,018.45 0.73 8,102,039 24,426,312.27 1,020.41 1,002.98 7,712,140,337 6.42 6.09 -18.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher