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 595.97 -2.67 58,474,161 68,628,087.74 612.32 591.62 11,334,329,871 -2.67 -5.63 -34.99
Oct 23, 2020 612.32 0.56 19,155,767 33,297,242.61 614.66 608.32 11,645,159,740 -1.27 -3.04 -33.20
Oct 22, 2020 608.9 -1.79 29,315,345 46,072,817.53 619.98 607.75 11,580,270,798 -1.82 -3.58 -33.57
Oct 21, 2020 619.98 -0.53 14,636,716 31,651,787.15 624.56 619.29 11,790,918,366 -0.03 -1.83 -32.37
Oct 20, 2020 623.27 0.83 20,127,226 30,973,100.5 624.48 615.08 11,853,384,918 0.50 -1.30 -32.01
Oct 19, 2020 618.13 -0.33 19,009,797 30,086,872.39 621.01 615.31 11,755,768,079 -0.33 -2.12 -32.57
Oct 16, 2020 620.18 0.15 20,312,461 36,138,798.02 624.29 618.68 11,794,791,341 -4.80 -1.79 -32.34
Oct 15, 2020 619.26 -2.14 29,388,218 48,740,433.75 632.81 617.13 11,777,123,647 -4.94 -1.94 -32.44
Oct 14, 2020 632.81 -0.55 24,496,321 32,164,846.62 639.77 630.25 12,034,928,706 -2.86 0.21 -30.97
Oct 13, 2020 636.32 -0.17 18,044,413 34,445,406.2 640.83 633.7 12,101,690,817 -2.33 0.76 -30.58
Oct 12, 2020 637.39 -2.16 26,559,309 39,284,343.43 651.47 636.19 12,122,007,949 -2.16 0.93 -30.47
Oct 9, 2020 651.47 0.45 15,332,297 36,230,636.21 652.92 647.03 12,389,825,445 4.12 3.16 -28.93
Oct 8, 2020 648.56 1.02 26,094,204 48,956,123.1 652.03 641.99 12,334,471,545 3.66 2.70 -29.25
Oct 7, 2020 641.99 -0.37 21,628,211 30,314,066.86 647.38 639.95 12,209,506,732 2.61 1.66 -29.96
Oct 6, 2020 644.35 1.72 32,790,708 46,457,284.83 644.54 633.43 12,254,373,401 2.99 2.03 -29.71
Oct 5, 2020 633.43 1.24 19,619,461 36,400,999.57 634.06 625.67 12,046,603,747 1.24 0.30 -30.90
Oct 2, 2020 625.67 -0.92 23,920,812 29,409,903.2 631.51 622.9 11,899,041,163 1.26 -0.92 -31.75
Oct 1, 2020 631.51 1.08 22,008,455 38,429,475.57 634.72 624.75 12,010,262,899 2.20 0.00 -31.11
Sep 30, 2020 624.75 0.22 29,412,490 42,971,773.59 627.3 618.5 11,881,670,569 1.11 -2.32 -31.85
Sep 29, 2020 623.36 -0.29 30,692,925 35,194,960.45 625.84 621.24 11,855,126,322 0.88 -2.54 -32.00
Sep 28, 2020 625.2 1.18 30,223,995 38,495,716.25 631.43 617.9 11,890,193,327 1.18 -2.25 -31.80
Sep 25, 2020 617.9 -0.33 21,762,894 37,106,805.02 627.18 615.33 11,751,372,132 -6.17 -3.39 -32.59
Sep 24, 2020 619.96 -0.38 28,064,321 43,192,794 622.34 614.62 11,790,540,828 -5.86 -3.07 -32.37
Sep 23, 2020 622.34 -0.37 43,803,424 44,496,400.83 631.7 619.22 11,835,852,951 -5.50 -2.70 -32.11
Sep 22, 2020 624.62 -0.90 25,238,116 45,790,687.5 635.87 624.6 11,879,064,752 -5.15 -2.34 -31.86
Sep 21, 2020 630.32 -4.29 35,849,988 48,025,827.19 658.54 630.32 11,987,533,529 -4.29 -1.45 -31.24
Sep 18, 2020 658.54 -0.71 42,364,907 73,426,552.53 664.22 654.36 12,524,217,270 3.54 2.96 -28.16
Sep 17, 2020 663.25 0.31 22,676,712 45,460,776.47 664.49 655.68 12,613,766,328 4.28 3.70 -27.65
Sep 16, 2020 661.19 -0.36 25,431,382 43,040,228.57 667.32 660.23 12,574,558,562 3.96 3.38 -27.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher