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 641.33 -0.90 1,233,688 315,959.18 650.74 641.33 217,545,490 -0.18 -0.18 -35.67
Aug 6, 2020 647.18 -0.31 2,493,527 2,455,532.8 652.73 643.31 219,527,704 0.73 0.73 -35.08
Aug 5, 2020 649.17 1.48 2,092,222 215,414.97 653.05 639.69 220,204,152 1.04 1.04 -34.88
Aug 4, 2020 639.69 1.86 1,453,417 364,497.08 641.04 623.12 222,420,460 -0.43 -0.43 -35.83
Aug 3, 2020 628.02 -2.25 1,772,586 491,813.04 645.08 622.72 218,362,551 -2.25 -2.25 -37.00
Jul 31, 2020 642.48 0.47 1,318,980 430,541.59 649.26 630.23 223,389,622 -2.06 -5.95 -35.55
Jul 30, 2020 639.5 -3.06 1,041,177 392,312.62 660.47 639.5 222,354,435 -2.51 -6.39 -35.85
Jul 29, 2020 659.69 0.43 3,933,648 335,995.76 664.84 654.98 229,372,746 0.57 -3.43 -33.83
Jul 28, 2020 656.88 1.70 539,756 171,480.55 661.79 645.9 228,394,558 0.14 -3.84 -34.11
Jul 27, 2020 645.9 -1.53 1,062,131 351,738.41 668.55 645.9 224,578,150 -1.53 -5.45 -35.21
Jul 24, 2020 655.96 0.28 442,501 219,988.78 660.99 645.35 228,076,471 -1.59 -3.98 -34.20
Jul 23, 2020 654.14 -1.19 698,972 470,440.07 664.83 654.14 227,441,830 -1.87 -4.25 -34.38
Jul 22, 2020 662.03 0.00 1,624,396 1,415,766.06 663.77 652.37 230,188,272 -0.68 -3.09 -33.59
Jul 21, 2020 662.02 -2.62 3,447,975 854,029.4 697.89 655.83 230,184,569 -0.68 -3.09 -33.59
Jul 20, 2020 679.83 1.99 526,717 162,573.64 680.13 660.88 236,374,709 1.99 -0.48 -31.80
Jul 17, 2020 666.58 0.24 1,268,701 239,244.63 682.56 664.45 231,768,320 -1.24 -2.42 -33.13
Jul 16, 2020 665.01 -0.03 275,891 146,925.34 670.6 661.37 231,221,753 -1.47 -2.65 -33.29
Jul 15, 2020 665.23 1.44 721,349 212,937.71 674.99 655.81 231,298,803 -1.44 -2.62 -33.27
Jul 14, 2020 655.81 -0.85 796,726 233,764.16 665.48 653.69 228,025,637 -2.83 -4.00 -34.21
Jul 13, 2020 661.41 -2.00 2,162,597 260,878.76 684.03 657.36 229,971,367 -2.00 -3.18 -33.65
Jul 10, 2020 674.94 -0.09 1,616,542 324,379.72 679.96 667.23 234,674,563 -4.64 -1.20 -32.30
Jul 9, 2020 675.54 0.11 2,155,178 325,431.74 683.74 669.94 234,882,821 -4.55 -1.11 -32.24
Jul 8, 2020 674.77 -0.88 1,834,229 330,380.2 687.71 670.91 234,615,481 -4.66 -1.23 -32.31
Jul 7, 2020 680.77 -1.96 1,998,290 413,047.72 694.37 679.48 236,701,823 -3.81 -0.35 -31.71
Jul 6, 2020 694.37 -1.89 1,164,448 260,686.21 716.96 694.37 241,430,857 -1.89 1.64 -30.35
Jul 3, 2020 707.77 1.39 735,016 296,786.43 712.89 697.63 246,091,868 2.34 3.61 -29.00
Jul 2, 2020 698.05 2.18 1,201,387 1,092,821.91 700.76 683.14 242,710,406 0.93 2.18 -29.98
Jul 1, 2020 683.14 0.54 1,938,894 204,633.15 694.95 678.22 237,528,374 -1.22 0.00 -31.47
Jun 30, 2020 679.48 -0.72 877,659 464,083.37 695.04 679.17 236,253,769 -1.75 -11.13 -31.84
Jun 29, 2020 684.4 -1.04 1,199,884 298,662.3 695.26 681.9 237,963,784 -1.04 -10.49 -31.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher