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 27, 2020 429.52 0.29 110 135.22 429.52 420.73 29,618,194 0.00 3.26 -14.92
Oct 26, 2020 428.26 -0.29 5,604 7,066.52 432.53 423.49 29,531,570 -0.29 2.96 -15.17
Oct 23, 2020 429.52 0.00 0 0 429.52 429.52 29,618,194 0.28 3.26 -14.92
Oct 22, 2020 429.52 0.00 1,372 1,716.81 432.53 429.52 29,618,194 0.28 3.26 -14.92
Oct 21, 2020 429.52 0.15 506 834.92 429.52 427 29,618,194 0.28 3.26 -14.92
Oct 20, 2020 428.89 -0.15 6,165 7,767.73 429.52 425.75 29,574,882 0.13 3.11 -15.04
Oct 19, 2020 429.52 0.28 2,937 3,691.96 431.34 419.79 29,618,194 0.28 3.26 -14.92
Oct 16, 2020 428.32 0.00 1,594 2,160.89 428.95 425.18 29,536,017 -0.15 2.97 -15.16
Oct 15, 2020 428.32 -0.28 3,698 4,783.25 430.14 423.05 29,536,017 -0.15 2.97 -15.16
Oct 14, 2020 429.52 -0.29 5,431 6,748.68 430.77 420.23 29,618,194 0.13 3.26 -14.92
Oct 13, 2020 430.77 2.68 10,008 12,554.14 430.77 417.97 29,704,819 0.42 3.56 -14.67
Oct 12, 2020 419.54 -2.19 2,234 2,930.18 428.95 417.09 28,930,226 -2.19 0.86 -16.89
Oct 9, 2020 428.95 0.92 1,623 2,060.72 437.11 425.06 29,579,329 0.65 3.12 -15.03
Oct 8, 2020 425.06 -3.08 2,263 2,838.38 438.55 418.98 29,311,142 -0.27 2.19 -15.80
Oct 7, 2020 438.55 3.86 928 1,190.53 440.37 418.98 30,241,194 2.90 5.43 -13.13
Oct 6, 2020 422.24 -0.72 2,707 4,088.76 425.31 422.24 29,116,237 -0.93 1.51 -16.36
Oct 5, 2020 425.31 -0.21 986 1,300.39 426.19 422.49 29,328,351 -0.21 2.25 -15.75
Oct 2, 2020 426.19 2.46 2,351 3,131.39 426.19 405.11 29,388,872 2.69 2.46 -15.58
Oct 1, 2020 415.96 0.23 289 453.36 417.47 414.71 28,683,695 0.23 0.00 -17.60
Sep 30, 2020 415.02 -0.60 9,693 15,805.74 417.53 413.45 28,618,727 0.00 -7.24 -17.79
Sep 29, 2020 417.53 1.46 1,926 2,307.72 417.53 411.51 28,791,976 0.60 -6.68 -17.29
Sep 28, 2020 411.51 -0.85 807 960.21 417.53 410.01 28,376,643 -0.85 -8.02 -18.49
Sep 25, 2020 415.02 1.47 29,716 36,227.33 415.65 405.67 28,618,727 -0.83 -7.24 -17.79
Sep 24, 2020 409 -1.90 31,532 38,167.39 416.91 406.37 28,203,394 -2.27 -8.58 -18.98
Sep 23, 2020 416.91 -0.38 3,277 5,556.59 418.48 415.65 28,748,663 -0.38 -6.81 -17.42
Sep 22, 2020 418.48 0.00 0 0 418.48 418.48 28,856,944 0.00 -6.46 -17.10
Sep 21, 2020 418.48 0.00 163 196.42 418.48 418.48 28,856,944 0.00 -6.46 -17.10
Sep 18, 2020 418.48 -0.99 6,756 10,186.46 435.04 412.08 28,856,944 -0.51 -6.46 -17.10
Sep 17, 2020 422.68 0.07 5,153 8,793.96 422.68 420.8 29,146,788 0.49 -5.53 -16.27
Sep 16, 2020 422.37 0.57 7,100 11,645.52 422.37 415.4 29,125,132 0.42 -5.59 -16.33

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher