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 787.3 0.57 36,325 176,279.09 787.45 768.91 109,088,825 6.59 6.59 -12.56
Aug 6, 2020 782.85 -0.55 53,540 100,531.75 791.54 776.51 108,472,251 5.99 5.99 -13.06
Aug 5, 2020 787.18 3.04 79,494 289,078.88 787.18 763.94 109,071,556 6.58 6.58 -12.58
Aug 4, 2020 763.94 2.23 71,414 413,280.77 765.84 746.09 105,851,561 3.43 3.43 -15.16
Aug 3, 2020 747.3 1.18 53,476 314,669.39 748.94 733.29 103,546,967 1.18 1.18 -17.01
Jul 31, 2020 738.61 3.27 77,535 210,960.5 741.51 705.67 102,341,666 2.25 0.21 -17.97
Jul 30, 2020 715.24 -0.49 42,216 128,055.54 718.81 710.54 99,103,862 -0.99 -2.96 -20.57
Jul 29, 2020 718.74 0.63 50,355 88,435.58 724.05 713.14 99,589,438 -0.50 -2.49 -20.18
Jul 28, 2020 714.21 -0.59 75,000 203,574.21 721.99 713.86 98,961,255 -1.13 -3.10 -20.68
Jul 27, 2020 718.48 -0.54 69,510 162,764.6 729.34 712.67 99,552,958 -0.54 -2.52 -20.21
Jul 24, 2020 722.36 -0.41 39,425 89,565.2 725.37 708.89 100,090,363 -0.93 -1.99 -19.78
Jul 23, 2020 725.37 0.37 17,698 66,879.51 726.71 712.21 100,507,410 -0.51 -1.59 -19.44
Jul 22, 2020 722.67 0.15 94,589 186,472.02 735.14 711.45 100,133,512 -0.88 -1.95 -19.74
Jul 21, 2020 721.59 -2.79 165,274 314,307.38 747.85 713.62 99,983,510 -1.03 -2.10 -19.86
Jul 20, 2020 742.33 1.81 65,121 126,809.47 742.33 728.04 104,158,492 1.81 0.71 -17.56
Jul 17, 2020 729.12 0.49 27,159 62,652.67 735.62 724.45 102,304,917 -1.04 -1.08 -19.03
Jul 16, 2020 725.54 -0.43 29,950 145,469.23 732.58 719.7 101,803,344 -1.52 -1.56 -19.42
Jul 15, 2020 728.69 1.15 35,395 150,142.8 737.99 720.39 102,245,217 -1.09 -1.14 -19.07
Jul 14, 2020 720.39 -2.13 34,099 155,106.39 740.83 708.07 101,080,497 -2.22 -2.26 -20.00
Jul 13, 2020 736.1 -0.09 50,819 56,193.33 748.19 725.34 103,284,639 -0.09 -0.13 -18.25
Jul 10, 2020 736.75 -1.12 37,682 56,118.88 749.53 725.7 103,376,439 -0.48 -0.04 -18.18
Jul 9, 2020 745.06 0.34 39,526 166,363.46 752.17 729.95 104,541,520 0.64 1.09 -17.26
Jul 8, 2020 742.53 -0.58 59,693 114,360.38 751.26 730.25 104,187,235 0.30 0.74 -17.54
Jul 7, 2020 746.87 -0.69 19,631 53,811.54 752.27 732.34 104,795,463 0.88 1.33 -17.05
Jul 6, 2020 752.08 1.59 50,004 133,063.15 752.57 735.69 105,526,609 1.59 2.04 -16.48
Jul 3, 2020 740.34 -1.05 30,393 76,587.73 749.49 732.1 103,879,161 -0.18 0.45 -17.78
Jul 2, 2020 748.22 1.51 95,587 121,360.18 750.14 737.01 104,985,545 0.88 1.51 -16.91
Jul 1, 2020 737.06 0.94 53,725 78,754.95 741.28 725.19 103,419,507 -0.63 0.00 -18.14
Jun 30, 2020 730.16 -1.82 93,895 181,261.29 747.95 725.61 102,451,151 -1.56 -1.30 -18.91
Jun 29, 2020 743.66 0.26 74,772 124,673.16 754.51 731.65 104,345,811 0.26 0.52 -17.41

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher