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.%
Aug 7, 2020 3,854.32 -3.26 134,792 218,391.82 3,985.4 3,837.17 175,561,499 -2.16 -2.16 -40.32
Aug 6, 2020 3,984.16 -1.02 111,452 213,698.96 4,027.58 3,912.07 181,475,750 1.14 1.14 -38.31
Aug 5, 2020 4,025.1 0.68 134,266 274,081.12 4,054.05 3,969.1 183,340,504 2.18 2.18 -37.67
Aug 4, 2020 3,997.85 1.15 129,996 242,224.91 3,997.85 3,851.77 182,099,561 1.49 1.49 -38.09
Aug 3, 2020 3,952.29 0.33 147,899 221,097.79 3,952.31 3,843.93 180,024,296 0.33 0.33 -38.80
Jul 31, 2020 3,939.34 1.75 116,158 206,944.19 3,939.34 3,773.68 179,434,294 -0.77 0.80 -39.00
Jul 30, 2020 3,871.62 -3.04 123,415 214,257.11 3,992.86 3,805.75 174,064,230 -2.48 -0.93 -40.05
Jul 29, 2020 3,992.86 0.91 129,177 223,120.38 4,001.02 3,883.8 179,514,784 0.57 2.17 -38.17
Jul 28, 2020 3,956.95 1.17 98,427 183,785.69 3,982.37 3,875.77 177,900,647 -0.33 1.25 -38.73
Jul 27, 2020 3,911.23 -1.48 87,250 195,001.49 4,082.24 3,911.23 175,844,986 -1.48 0.08 -39.44
Jul 24, 2020 3,970.04 -1.58 81,462 167,248.61 4,035.68 3,898.86 178,488,949 -0.93 1.58 -38.53
Jul 23, 2020 4,033.69 -0.62 103,062 225,363.79 4,082.07 3,907.45 181,350,754 0.66 3.21 -37.54
Jul 22, 2020 4,058.94 2.51 142,718 261,913.19 4,059.18 3,877.96 182,485,668 1.29 3.86 -37.15
Jul 21, 2020 3,959.49 -2.28 319,249 664,835.15 4,191.23 3,859.95 178,014,819 -1.20 1.31 -38.69
Jul 20, 2020 4,051.89 1.11 126,207 266,041.23 4,051.89 3,966.42 182,168,882 1.11 3.68 -37.26
Jul 17, 2020 4,007.39 -1.99 175,408 395,863.16 4,137.38 3,993.41 180,168,056 4.96 2.54 -37.95
Jul 16, 2020 4,088.64 6.18 172,161 390,432.65 4,088.64 3,810.67 183,821,088 7.09 4.62 -36.69
Jul 15, 2020 3,850.63 0.81 130,669 268,465.74 3,903.75 3,795.97 173,120,313 0.86 -1.47 -40.37
Jul 14, 2020 3,819.79 1.64 176,785 280,462.52 3,819.79 3,666.12 171,733,920 0.05 -2.26 -40.85
Jul 13, 2020 3,758.28 -1.56 127,852 221,384.89 3,901.16 3,725.57 168,968,351 -1.56 -3.83 -41.80
Jul 10, 2020 3,817.84 -2.68 195,634 260,969.47 3,928.19 3,817.84 171,646,132 -6.46 -2.31 -40.88
Jul 9, 2020 3,922.82 0.47 127,916 235,025.64 3,938.05 3,804.98 176,365,783 -3.88 0.38 -39.26
Jul 8, 2020 3,904.57 -1.19 163,486 209,442.95 3,972.9 3,872.41 175,545,288 -4.33 -0.09 -39.54
Jul 7, 2020 3,951.73 -3.01 84,658 161,889.34 4,077.11 3,944.55 177,665,588 -3.17 1.12 -38.81
Jul 6, 2020 4,074.27 -0.17 111,907 248,560.42 4,154.51 4,039.1 183,174,817 -0.17 4.25 -36.91
Jul 3, 2020 4,081.31 1.08 150,194 289,903.5 4,113.62 3,944.13 183,491,724 2.82 4.43 -36.80
Jul 2, 2020 4,037.81 3.32 254,068 487,840.38 4,048.09 3,908.1 181,535,809 1.73 3.32 -37.48
Jul 1, 2020 3,908.1 0.73 148,051 291,266.89 3,933.65 3,814.43 175,704,119 -1.54 0.00 -39.48
Jun 30, 2020 3,879.9 -2.50 137,401 266,706.8 3,980.95 3,877.49 174,436,547 -2.25 -8.42 -39.92
Jun 29, 2020 3,979.25 0.25 148,033 276,495.19 3,995.14 3,884.12 178,902,895 0.25 -6.07 -38.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher