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 146.708 -0.50 26,711,133 39,395,692.05 146.708 146.708 41,469,567,863 -2.21 -4.62 -31.97
Oct 26, 2020 147.443 -1.72 58,682,362 68,882,270.2 147.443 147.443 41,677,269,570 -1.72 -4.14 -31.63
Oct 23, 2020 150.025 0.78 19,341,867 33,495,849.33 150.025 150.025 42,407,032,276 -0.85 -2.46 -30.43
Oct 22, 2020 148.858 -1.54 29,623,459 46,428,214.5 148.858 148.858 42,077,049,711 -1.62 -3.22 -30.97
Oct 21, 2020 151.194 -0.58 14,926,980 31,870,268.81 151.194 151.194 42,737,310,900 -0.08 -1.70 -29.89
Oct 20, 2020 152.072 0.77 20,506,307 31,281,262.45 152.072 152.072 42,985,706,563 0.50 -1.13 -29.48
Oct 19, 2020 150.914 -0.26 19,697,776 30,617,646.7 150.914 150.914 42,658,425,392 -0.26 -1.89 -30.02
Oct 16, 2020 151.308 0.07 20,683,814 36,488,049.88 151.308 151.308 42,769,736,034 -3.79 -1.63 -29.84
Oct 15, 2020 151.204 -1.73 30,725,095 51,359,113.87 151.204 151.204 42,740,290,461 -3.86 -1.70 -29.89
Oct 14, 2020 153.86 -0.47 24,871,477 32,576,887.01 153.86 153.86 43,491,110,138 -2.17 0.03 -28.65
Oct 13, 2020 154.583 -0.32 18,339,238 34,728,662.8 154.583 154.583 43,695,416,623 -1.71 0.50 -28.32
Oct 12, 2020 155.072 -1.40 26,928,116 39,664,273.71 155.072 155.072 43,833,655,054 -1.40 0.82 -28.09
Oct 9, 2020 157.275 0.51 15,600,409 36,497,365.95 157.275 157.275 44,456,474,607 2.92 2.25 -27.07
Oct 8, 2020 156.476 0.76 27,336,330 50,160,414.4 156.476 156.476 44,230,442,741 2.40 1.73 -27.44
Oct 7, 2020 155.297 -0.51 21,898,666 30,560,261.59 155.297 155.297 43,897,265,081 1.63 0.96 -27.99
Oct 6, 2020 156.098 0.96 33,137,568 46,713,644.82 156.098 156.098 44,123,526,596 2.15 1.48 -27.62
Oct 5, 2020 154.619 1.18 19,978,383 36,723,593.33 154.619 154.619 43,705,611,451 1.18 0.52 -28.30
Oct 2, 2020 152.809 -0.65 24,317,814 29,715,627.2 152.809 152.809 43,193,991,999 1.22 -0.65 -29.14
Oct 1, 2020 153.814 1.26 22,680,337 38,861,227.29 153.814 153.814 43,478,018,994 1.89 0.00 -28.68
Sep 30, 2020 151.9 0.00 29,771,631 43,381,173.14 151.9 151.9 42,937,090,027 0.62 -2.59 -29.56
Sep 29, 2020 151.905 -0.51 30,925,579 35,449,185.49 151.905 151.905 42,938,557,591 0.63 -2.59 -29.56
Sep 28, 2020 152.684 1.14 30,517,493 38,834,644.83 152.684 152.684 43,158,478,418 1.14 -2.09 -29.20
Sep 25, 2020 150.961 -0.49 22,023,179 37,339,331.48 150.961 150.961 42,671,477,581 -5.57 -3.19 -30.00
Sep 24, 2020 151.706 -0.17 28,271,284 43,367,665.98 151.706 151.706 42,882,077,217 -5.10 -2.71 -29.65
Sep 23, 2020 151.957 -0.22 44,091,476 44,715,023.38 151.957 151.957 42,953,137,048 -4.95 -2.55 -29.54
Sep 22, 2020 152.286 -0.76 26,014,217 46,646,503.72 152.286 152.286 43,046,263,832 -4.74 -2.34 -29.38
Sep 21, 2020 153.446 -4.01 36,656,855 49,146,587.55 153.446 153.446 43,374,013,494 -4.01 -1.60 -28.85
Sep 18, 2020 159.864 -0.75 42,668,423 73,711,703.3 159.864 159.864 45,188,115,463 2.63 2.52 -25.87
Sep 17, 2020 161.065 0.45 23,121,097 45,871,330.39 161.065 161.065 45,527,553,271 3.40 3.29 -25.31
Sep 16, 2020 160.35 -0.18 25,842,399 43,454,357.03 160.35 160.35 45,325,443,617 2.94 2.83 -25.65

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher