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 3,865.56 -0.69 309,231 1,603,100.93 3,922.78 3,844.9 468,807,430 0.69 0.69 -29.27
Aug 6, 2020 3,892.46 0.72 125,950 678,883.52 3,946.28 3,864.67 472,069,717 1.39 1.39 -28.78
Aug 5, 2020 3,864.67 0.21 232,621 1,174,851.74 3,951.96 3,853.18 468,699,417 0.67 0.67 -29.28
Aug 4, 2020 3,856.76 -0.08 162,455 725,308.17 3,900.76 3,834.13 467,739,827 0.46 0.46 -29.43
Aug 3, 2020 3,859.96 0.54 201,509 1,054,680.4 3,887.17 3,806.24 468,127,191 0.54 0.54 -29.37
Jul 31, 2020 3,839.1 -1.35 250,949 1,302,601.1 3,920.92 3,811.03 465,597,384 -6.02 -4.89 -29.75
Jul 30, 2020 3,891.77 -1.75 330,373 1,788,947.01 3,961.04 3,847.87 471,985,771 -4.73 -3.59 -28.79
Jul 29, 2020 3,961.04 0.04 284,788 1,386,772.21 3,989.94 3,904.55 480,386,933 -3.03 -1.87 -27.52
Jul 28, 2020 3,959.62 2.39 646,128 3,457,987.86 3,979.49 3,867.06 480,213,896 -3.06 -1.91 -27.55
Jul 27, 2020 3,867.06 -5.33 6,892,619 38,676,980.62 4,084.81 3,838.87 468,989,071 -5.33 -4.20 -29.24
Jul 24, 2020 4,084.81 -1.17 9,148,550 52,085,522.46 4,175.31 4,070.97 495,397,312 2.55 1.20 -25.26
Jul 23, 2020 4,133.16 0.20 347,324 2,032,132.03 4,205.62 4,058.79 501,261,120 3.76 2.39 -24.37
Jul 22, 2020 4,124.87 5.30 525,380 2,957,967.51 4,135.67 3,889.7 500,255,224 3.55 2.19 -24.52
Jul 21, 2020 3,917.35 -3.63 710,489 3,939,370.35 4,090.29 3,879 475,087,747 -1.66 -2.95 -28.32
Jul 20, 2020 4,065.06 2.05 250,699 1,369,136.32 4,077.43 3,983.28 493,002,450 2.05 0.71 -25.62
Jul 17, 2020 3,983.28 -0.11 282,599 1,501,977.26 4,031.5 3,976.52 483,084,047 -0.39 -1.32 -27.11
Jul 16, 2020 3,987.81 0.23 174,630 844,237.79 4,017.15 3,972.68 483,633,447 -0.27 -1.21 -27.03
Jul 15, 2020 3,978.79 0.54 316,221 1,582,840.32 4,050.84 3,957.42 482,538,862 -0.50 -1.43 -27.20
Jul 14, 2020 3,957.42 -0.74 230,840 1,142,162.98 4,053.71 3,957.42 479,948,109 -1.03 -1.96 -27.59
Jul 13, 2020 3,987.07 -0.29 181,749 829,077.96 4,064.02 3,946.19 483,543,472 -0.29 -1.23 -27.04
Jul 10, 2020 3,998.72 -2.18 206,466 1,079,416.24 4,097.53 3,991.92 484,956,881 -1.96 -0.94 -26.83
Jul 9, 2020 4,087.95 0.66 143,453 797,561.2 4,136.12 4,061.05 495,777,600 0.22 1.27 -25.20
Jul 8, 2020 4,061.05 1.21 362,370 1,915,474.88 4,159.9 4,012.43 492,515,299 -0.44 0.61 -25.69
Jul 7, 2020 4,012.43 -0.54 284,309 1,653,844.7 4,098.53 3,999.19 486,618,584 -1.63 -0.60 -26.58
Jul 6, 2020 4,034.17 -1.09 160,084 896,499.26 4,150.79 4,033.88 489,255,224 -1.09 -0.06 -26.18
Jul 3, 2020 4,078.81 -2.40 1,162,752 6,947,972.38 4,279 4,075.92 494,668,946 2.89 1.05 -25.37
Jul 2, 2020 4,179.17 3.53 281,874 1,395,885.39 4,179.17 4,036.52 506,841,061 5.42 3.53 -23.53
Jul 1, 2020 4,036.52 0.59 332,363 1,972,839.16 4,193.37 4,012.67 489,540,546 1.82 0.00 -26.14
Jun 30, 2020 4,012.67 1.18 132,682 732,267.02 4,012.67 3,945.57 486,647,698 1.22 -1.97 -26.58
Jun 29, 2020 3,965.79 0.04 113,405 567,904.28 4,020.7 3,932.18 480,962,579 0.04 -3.12 -27.43

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher