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.%
Nov 27, 2020 736.6 1.33 46,785,898 90,298,736.01 737.45 726.43 13,987,623,495 5.31 29.34 -19.64
Nov 26, 2020 726.92 3.08 43,634,139 80,676,800.63 726.96 702.48 13,803,757,705 3.93 27.64 -20.70
Nov 25, 2020 705.21 0.34 40,182,224 60,822,887.69 709.44 698.67 13,391,584,247 0.82 23.83 -23.07
Nov 24, 2020 702.85 0.35 44,959,720 63,603,869.65 707.54 698.12 13,346,765,474 0.49 23.42 -23.33
Nov 23, 2020 700.43 0.14 57,641,466 76,159,654.12 708.88 697.44 13,300,688,785 0.14 22.99 -23.59
Nov 20, 2020 699.45 0.04 31,331,899 57,451,310.09 705.22 697.71 13,282,177,588 6.68 22.82 -23.70
Nov 19, 2020 699.2 -1.27 50,186,134 63,472,739.48 708.16 694.58 13,277,468,188 6.64 22.77 -23.72
Nov 18, 2020 708.16 2.48 56,639,961 77,229,469.46 708.31 690.53 13,447,567,546 8.00 24.35 -22.75
Nov 17, 2020 690.99 -0.05 54,281,935 82,735,025.62 700.99 687.55 13,121,594,054 5.39 21.33 -24.62
Nov 16, 2020 691.36 5.44 86,811,586 103,652,634.61 695.65 655.68 13,128,574,218 5.44 21.40 -24.58
Nov 13, 2020 655.68 -0.20 27,357,277 44,174,264.16 660.01 653.04 12,451,046,208 11.49 15.13 -28.47
Nov 12, 2020 657.01 -0.21 48,320,299 65,195,648.34 665.82 653.07 12,476,289,905 11.72 15.37 -28.33
Nov 11, 2020 658.42 1.02 34,436,013 67,308,431.08 662.09 650.43 12,521,933,991 11.96 15.61 -28.17
Nov 10, 2020 651.77 -0.57 64,981,830 92,536,977.08 663.43 647.92 12,395,543,550 10.83 14.45 -28.90
Nov 9, 2020 655.5 11.46 96,776,988 118,193,924.26 657.88 588.1 12,466,388,188 11.46 15.10 -28.49
Nov 6, 2020 588.1 -0.35 16,042,457 34,952,124.05 590.16 583.55 11,184,675,387 3.27 3.27 -35.84
Nov 5, 2020 590.16 0.33 22,582,249 41,375,558.2 590.16 576.11 11,223,732,731 3.63 3.63 -35.62
Nov 4, 2020 588.24 0.64 22,856,423 31,681,825.96 590.2 581.22 11,187,339,189 3.29 3.29 -35.83
Nov 3, 2020 584.48 2.02 26,587,234 41,701,812.37 585.52 572.88 11,115,692,182 2.63 2.63 -36.24
Nov 2, 2020 572.88 0.59 30,221,191 45,165,343.99 581.26 567.14 10,895,062,258 0.59 0.59 -37.50
Oct 30, 2020 569.5 0.81 49,259,075 58,616,130.28 571.89 550.11 10,830,848,877 -6.99 -9.82 -37.87
Oct 29, 2020 564.93 -5.08 54,092,855 80,199,429.37 595.16 557.72 10,743,950,943 -7.74 -10.54 -38.37
Oct 27, 2020 595.16 -0.14 26,568,421 39,278,954 599.16 592.09 11,318,898,425 -2.80 -5.76 -35.07
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher