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 452.23 7.05 4,968 8,620.47 458.01 419.35 31,184,588 6.75 6.75 -10.42
Aug 6, 2020 422.43 0.60 313 467.23 422.43 418.41 29,129,579 -0.28 -0.28 -16.32
Aug 5, 2020 419.92 -0.36 8,622 13,933.03 422.99 417.16 28,956,330 -0.87 -0.87 -16.82
Aug 4, 2020 421.42 -0.22 4,637 8,210.35 425.82 421.42 29,060,163 -0.52 -0.52 -16.52
Aug 3, 2020 422.37 -0.30 1,701 2,799.92 423.62 419.23 29,125,132 -0.30 -0.30 -16.33
Jul 31, 2020 423.62 0.00 0 0 423.62 423.62 29,211,756 0.30 -5.40 -16.09
Jul 30, 2020 423.62 0.00 3 3.66 423.62 423.62 29,211,756 0.30 -5.40 -16.09
Jul 29, 2020 423.62 0.22 1,181 2,066.01 423.62 420.3 29,211,756 0.30 -5.40 -16.09
Jul 28, 2020 422.68 0.07 2,102 3,600.52 423.62 420.17 29,146,788 0.07 -5.61 -16.27
Jul 27, 2020 422.37 0.00 942 1,652.8 427.08 422.37 29,125,132 0.00 -5.67 -16.33
Jul 24, 2020 422.37 -0.30 513 810.73 423.62 419.35 29,125,132 -4.34 -5.67 -16.33
Jul 23, 2020 423.62 -3.64 5,422 8,802.98 472.75 417.78 29,211,756 -4.05 -5.40 -16.09
Jul 22, 2020 439.62 -0.43 1,284 2,238.23 441.51 438.05 30,315,057 -0.43 -1.82 -12.92
Jul 21, 2020 441.51 0.00 0 0 441.51 441.51 30,444,993 0.00 -1.40 -12.54
Jul 20, 2020 441.51 0.00 0 0 441.51 441.51 30,444,993 0.00 -1.40 -12.54
Jul 17, 2020 441.51 2.09 1,748 3,011.43 441.51 432.47 30,444,993 -1.88 -1.40 -12.54
Jul 16, 2020 432.47 -1.59 5,590 8,014.22 439.44 420.92 29,821,994 -3.89 -3.42 -14.33
Jul 15, 2020 439.44 0.00 64 80.64 439.44 439.44 30,302,295 -2.34 -1.86 -12.95
Jul 14, 2020 439.44 -0.68 1,304 1,649.04 442.45 439.44 30,302,295 -2.34 -1.86 -12.95
Jul 13, 2020 442.45 -1.67 383 487.08 449.98 439.44 30,509,962 -1.67 -1.19 -12.36
Jul 10, 2020 449.98 -0.14 905 1,714.55 450.61 448.09 31,029,128 0.42 0.49 -10.87
Jul 9, 2020 450.61 0.00 448 760.96 450.61 449.1 31,072,440 0.56 0.63 -10.74
Jul 8, 2020 450.61 -0.07 29 55.97 450.92 450.61 31,072,440 0.56 0.63 -10.74
Jul 7, 2020 450.92 -0.07 3,230 5,911.7 451.23 449.04 31,094,096 0.63 0.70 -10.68
Jul 6, 2020 451.23 0.70 10,392 19,923.52 451.55 448.09 31,115,752 0.70 0.77 -10.62
Jul 3, 2020 448.09 -0.21 4,589 8,435.18 449.66 439.31 30,899,191 -0.79 0.07 -11.24
Jul 2, 2020 449.04 0.28 9,571 17,449.44 449.04 444.01 30,964,160 -0.58 0.28 -11.05
Jul 1, 2020 447.78 0.00 0 0 447.78 447.78 30,877,535 -0.86 0.00 -11.30
Jun 30, 2020 447.78 -0.72 280 363.97 452.3 438.99 30,877,535 -0.86 -0.22 -11.30
Jun 29, 2020 451.04 -0.14 1 1.8 451.67 451.04 31,102,410 -0.14 0.50 -10.66

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher