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 2,423.24 -1.39 95,956 264,541.14 2,473.4 2,423.24 233,568,601 2.85 2.85 -18.57
Aug 6, 2020 2,457.5 1.20 80,704 257,426.17 2,465.53 2,427.5 236,871,036 4.31 4.31 -17.41
Aug 5, 2020 2,428.43 0.99 125,765 469,197.62 2,428.43 2,403.76 234,069,229 3.07 3.07 -18.39
Aug 4, 2020 2,404.61 1.90 120,557 300,481.07 2,412.68 2,351.42 231,772,671 2.06 2.06 -19.19
Aug 3, 2020 2,359.74 0.16 129,852 285,002.88 2,368.83 2,346.96 227,448,026 0.16 0.16 -20.70
Jul 31, 2020 2,356 -0.24 160,355 508,970.64 2,377.48 2,342.38 227,087,452 -1.69 -4.34 -20.82
Jul 30, 2020 2,361.58 -0.94 243,789 861,749.2 2,413 2,346.31 227,624,922 -1.46 -4.11 -20.64
Jul 29, 2020 2,384.02 -0.22 75,852 180,957 2,402.32 2,381.62 229,788,655 -0.52 -3.20 -19.88
Jul 28, 2020 2,389.37 0.11 96,998 290,558.43 2,403.33 2,385.72 230,303,787 -0.30 -2.98 -19.70
Jul 27, 2020 2,386.8 -0.41 217,447 334,202.22 2,406.93 2,386.8 230,056,558 -0.41 -3.09 -19.79
Jul 24, 2020 2,396.57 0.26 139,789 474,669.52 2,404.73 2,373.16 230,998,104 -3.38 -2.69 -19.46
Jul 23, 2020 2,390.31 -0.82 103,226 286,259.46 2,419.5 2,381.65 230,394,538 -3.63 -2.94 -19.67
Jul 22, 2020 2,410.06 -0.21 219,891 498,829.33 2,419.92 2,384.54 232,297,762 -2.83 -2.14 -19.01
Jul 21, 2020 2,415.15 -2.34 235,946 974,068.66 2,477.25 2,390.12 232,788,365 -2.63 -1.93 -18.84
Jul 20, 2020 2,473.1 -0.29 201,083 574,667.78 2,486.14 2,458.79 238,374,156 -0.29 0.42 -16.89
Jul 17, 2020 2,480.37 -0.08 366,429 1,755,064.21 2,501.71 2,463.66 239,075,391 0.54 0.71 -16.65
Jul 16, 2020 2,482.39 1.45 326,795 1,193,886.05 2,484.76 2,447 239,269,514 0.63 0.80 -16.58
Jul 15, 2020 2,447 0.72 346,808 492,993.02 2,449.03 2,429.45 235,859,151 -0.81 -0.64 -17.77
Jul 14, 2020 2,429.45 -0.79 162,169 535,974.26 2,450.19 2,420.33 234,167,085 -1.52 -1.35 -18.36
Jul 13, 2020 2,448.73 -0.74 80,063 309,158.99 2,487.19 2,445.33 236,025,798 -0.74 -0.57 -17.71
Jul 10, 2020 2,466.96 0.20 104,795 321,835.87 2,466.96 2,435.44 237,782,308 -1.71 0.17 -17.10
Jul 9, 2020 2,461.94 -1.44 177,217 729,752.98 2,499.81 2,450.24 237,298,489 -1.91 -0.03 -17.26
Jul 8, 2020 2,498.03 -0.10 921,995 690,190.52 2,505.06 2,477.1 240,777,539 -0.47 1.43 -16.05
Jul 7, 2020 2,500.57 -0.09 154,473 514,976.04 2,504.36 2,479.43 241,022,647 -0.37 1.53 -15.97
Jul 6, 2020 2,502.73 -0.28 100,154 267,912.28 2,523.06 2,498.98 241,230,644 -0.28 1.62 -15.89
Jul 3, 2020 2,509.88 0.67 155,831 649,368.95 2,511.02 2,487.84 241,919,148 1.05 1.91 -15.65
Jul 2, 2020 2,493.18 1.23 135,497 538,557.4 2,496.41 2,462.79 240,309,720 0.38 1.23 -16.21
Jul 1, 2020 2,462.79 -0.32 103,144 259,353.03 2,478.06 2,451.59 237,380,506 -0.84 0.00 -17.24
Jun 30, 2020 2,470.61 -0.46 257,290 463,572.79 2,487.9 2,460.5 238,133,991 -0.53 0.58 -16.97
Jun 29, 2020 2,481.95 -0.07 472,164 758,588.61 2,483.93 2,460.48 239,227,845 -0.07 1.04 -16.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher