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 521.76 -0.10 1,169,807 304,143.14 529.78 514.45 176,985,886 -2.43 -7.30 -47.66
Oct 26, 2020 522.27 -2.33 2,637,423 601,424.85 534.74 508.22 177,157,660 -2.33 -7.21 -47.61
Oct 23, 2020 534.74 -1.19 1,178,064 157,763.75 542.69 532 181,387,343 -3.35 -4.99 -46.36
Oct 22, 2020 541.2 -0.51 1,430,169 229,824.25 545.77 528.55 183,579,897 -2.18 -3.85 -45.71
Oct 21, 2020 543.99 -0.60 1,335,110 204,925.44 551.52 542.21 184,526,924 -1.68 -3.35 -45.43
Oct 20, 2020 547.26 0.63 1,176,799 147,555.95 552.2 538.28 185,635,078 -1.09 -2.77 -45.10
Oct 19, 2020 543.82 -1.71 1,337,292 237,884.34 553.36 540.95 184,466,686 -1.71 -3.38 -45.45
Oct 16, 2020 553.27 -0.71 1,296,770 510,882.04 564.36 550.31 187,672,293 -6.24 -1.70 -44.50
Oct 15, 2020 557.22 -1.90 1,698,511 232,063.71 568.2 553.48 189,014,542 -5.57 -1.00 -44.10
Oct 14, 2020 568.01 -0.45 2,097,062 143,005.26 571.18 559.91 192,671,906 -3.75 0.92 -43.02
Oct 13, 2020 570.58 0.96 2,128,775 214,351.44 573.35 561.92 193,545,965 -3.31 1.37 -42.76
Oct 12, 2020 565.17 -4.23 3,369,314 427,266.05 590.11 561.73 191,710,066 -4.23 0.41 -43.31
Oct 9, 2020 590.11 -0.60 2,557,463 246,354.4 593.7 583 200,171,429 4.47 4.84 -40.80
Oct 8, 2020 593.7 0.45 3,020,492 222,966.86 599.07 588.66 201,389,035 5.10 5.48 -40.44
Oct 7, 2020 591.04 -0.19 6,352,409 316,698.8 597.82 586.11 200,483,815 4.63 5.01 -40.71
Oct 6, 2020 592.14 3.68 5,564,737 448,648.45 592.14 568.17 200,858,523 4.83 5.20 -40.60
Oct 5, 2020 571.13 1.11 7,154,842 461,146.08 576.57 564.88 193,730,761 1.11 1.47 -42.71
Oct 2, 2020 564.88 0.36 7,954,390 284,887.93 566.46 556.93 191,611,638 -1.91 0.36 -43.34
Oct 1, 2020 562.85 0.10 7,131,452 290,423.76 571.49 559.28 190,924,545 -2.26 0.00 -43.54
Sep 30, 2020 562.27 0.27 9,311,695 363,984.31 573.06 553.12 190,726,933 -2.36 -10.61 -43.60
Sep 29, 2020 560.76 -1.75 16,707,786 589,664.06 575.21 555.33 190,214,474 -2.62 -10.85 -43.75
Sep 28, 2020 570.76 -0.88 7,882,946 458,670.49 587.63 569.65 193,606,117 -0.88 -9.26 -42.75
Sep 25, 2020 575.85 0.00 5,957,566 391,661.4 588.66 567.34 195,333,720 -10.65 -8.45 -42.24
Sep 24, 2020 575.85 -1.42 13,068,003 533,282.21 594.93 564.99 195,333,720 -10.65 -8.45 -42.24
Sep 23, 2020 584.15 -4.86 21,422,637 906,737.03 619.76 574.36 198,148,186 -9.36 -7.13 -41.40
Sep 22, 2020 613.97 -0.78 2,978,416 338,213.91 623.42 604.29 208,263,827 -4.73 -2.39 -38.41
Sep 21, 2020 618.77 -3.99 3,414,221 483,836.93 644.48 610.08 209,892,625 -3.99 -1.63 -37.93
Sep 18, 2020 644.48 1.25 16,757,990 1,092,300.31 658.44 632.02 218,611,924 4.89 2.46 -35.35
Sep 17, 2020 636.55 0.26 1,785,038 550,331.68 641.1 628.24 215,922,102 3.60 1.20 -36.15
Sep 16, 2020 634.88 -1.97 1,413,134 463,520.04 654.28 633.67 215,355,106 3.33 0.93 -36.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher