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 155.81 -1.02 16,789,052 25,264,972.33 155.81 155.81 44,042,379,657 2.52 2.52 -27.75
Aug 6, 2020 157.409 0.59 16,996,552 30,420,913.69 157.409 157.409 44,494,233,696 3.57 3.57 -27.01
Aug 5, 2020 156.487 1.85 25,212,687 37,127,373.05 156.487 156.487 44,233,595,932 2.96 2.96 -27.44
Aug 4, 2020 153.651 1.64 26,154,032 33,215,902.45 153.651 153.651 43,432,073,751 1.10 1.10 -28.75
Aug 3, 2020 151.177 -0.53 24,865,060 31,063,656.23 151.177 151.177 42,732,706,027 -0.53 -0.53 -29.90
Jul 31, 2020 151.983 -0.10 29,501,817 47,659,599.93 151.983 151.983 42,960,354,729 -1.80 -2.86 -29.53
Jul 30, 2020 152.14 -1.61 31,246,149 40,381,221.09 152.14 152.14 43,004,968,017 -1.69 -2.76 -29.45
Jul 29, 2020 154.636 -0.18 18,241,666 23,844,812.33 154.636 154.636 43,710,374,046 -0.08 -1.16 -28.30
Jul 28, 2020 154.914 1.17 23,759,323 41,337,689.07 154.914 154.914 43,789,052,034 0.10 -0.98 -28.17
Jul 27, 2020 153.12 -1.06 22,244,577 65,398,740.25 153.12 153.12 43,281,848,617 -1.06 -2.13 -29.00
Jul 24, 2020 154.763 -1.13 29,186,983 92,111,832.67 154.763 154.763 43,746,352,042 -1.23 -1.08 -28.24
Jul 23, 2020 156.532 -0.53 21,567,176 30,731,065.33 156.532 156.532 44,246,297,051 -0.10 0.05 -27.42
Jul 22, 2020 157.371 0.84 39,056,609 60,741,393.34 157.371 157.371 44,483,454,773 0.43 0.59 -27.03
Jul 21, 2020 156.056 -1.60 66,883,667 105,895,958.77 156.056 156.056 44,111,759,600 -0.41 -0.25 -27.64
Jul 20, 2020 158.597 1.22 22,844,522 39,761,971.58 158.597 158.597 44,830,042,917 1.22 1.37 -26.46
Jul 17, 2020 156.691 0.48 20,607,649 36,415,055.31 156.691 156.691 44,291,369,681 1.69 0.15 -27.34
Jul 16, 2020 155.942 0.07 22,703,329 38,594,717.81 155.942 155.942 44,079,565,405 1.21 -0.33 -27.69
Jul 15, 2020 155.831 1.33 25,173,214 46,134,027 155.831 155.831 44,048,213,257 1.13 -0.40 -27.74
Jul 14, 2020 153.79 -0.24 21,259,947 45,068,663.76 153.79 153.79 43,471,149,165 -0.19 -1.70 -28.69
Jul 13, 2020 154.156 0.05 28,094,366 51,253,166.04 154.156 154.156 43,574,751,991 0.05 -1.47 -28.52
Jul 10, 2020 154.084 -0.48 29,268,492 43,389,459.88 154.084 154.084 43,554,311,282 -2.69 -1.51 -28.55
Jul 9, 2020 154.824 -0.80 27,667,511 54,452,975.39 154.824 154.824 43,763,633,345 -2.22 -1.04 -28.21
Jul 8, 2020 156.079 0.19 29,640,854 56,012,462.9 156.079 156.079 44,118,413,800 -1.43 -0.24 -27.63
Jul 7, 2020 155.781 -1.27 25,545,523 45,545,330.26 155.781 155.781 44,034,066,767 -1.62 -0.43 -27.76
Jul 6, 2020 157.782 -0.35 19,758,792 37,816,180.19 157.782 157.782 44,599,652,203 -0.35 0.85 -26.84
Jul 3, 2020 158.343 -0.67 18,062,947 30,086,516 158.343 158.343 44,758,129,771 0.69 1.21 -26.58
Jul 2, 2020 159.408 1.89 29,327,499 45,869,886.1 159.408 159.408 45,059,199,206 1.37 1.89 -26.08
Jul 1, 2020 156.452 0.18 34,665,987 45,029,540.82 156.452 156.452 44,223,727,089 -0.51 0.00 -27.45
Jun 30, 2020 156.175 0.22 25,450,713 39,967,769.29 156.175 156.175 44,145,401,309 -0.69 -2.19 -27.58
Jun 29, 2020 155.826 -0.91 24,766,153 43,369,000.65 155.826 155.826 44,046,657,266 -0.91 -2.41 -27.74

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher