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 963.6 -0.77 3,493,411 10,922,023.86 974.58 962.79 7,276,454,520 2.09 2.09 -23.13
Aug 6, 2020 971.06 0.01 4,449,151 12,104,488.78 976.03 968.49 7,332,824,190 2.88 2.88 -22.53
Aug 5, 2020 970.92 1.36 4,883,150 13,936,930.07 970.92 957.92 7,331,703,978 2.87 2.87 -22.54
Aug 4, 2020 957.92 1.33 3,944,742 9,913,538.43 958.86 945.37 7,239,002,464 1.49 1.49 -23.58
Aug 3, 2020 945.37 0.16 3,919,534 13,238,080.99 950.78 940.76 7,144,169,491 0.16 0.16 -24.58
Jul 31, 2020 943.85 -0.07 5,179,393 20,215,039.68 951.05 934.65 7,132,660,415 -2.03 -1.79 -24.70
Jul 30, 2020 944.53 -1.40 4,091,713 14,465,516.64 957.9 943 7,137,809,990 -1.96 -1.72 -24.65
Jul 29, 2020 957.9 -0.17 5,875,839 11,431,143.92 965.65 954.86 7,238,875,482 -0.57 -0.33 -23.58
Jul 28, 2020 959.5 1.00 3,315,399 14,370,144.17 964.75 950.02 7,250,913,565 -0.40 -0.16 -23.45
Jul 27, 2020 950.02 -1.39 10,787,970 48,722,791.41 971.71 949.96 7,179,308,823 -1.39 -1.15 -24.21
Jul 24, 2020 963.37 -0.65 11,788,967 62,632,284.07 969.64 956.27 7,280,202,062 -1.05 0.24 -23.14
Jul 23, 2020 969.64 -0.85 3,766,891 12,854,649.11 982.21 962.06 7,327,539,013 -0.40 0.89 -22.64
Jul 22, 2020 977.95 1.48 7,891,167 25,916,012.9 978.23 957.57 7,390,365,677 0.45 1.76 -21.98
Jul 21, 2020 963.65 -2.58 13,075,137 47,364,654.6 1,000.87 952.55 7,282,268,974 -1.02 0.27 -23.12
Jul 20, 2020 989.2 1.61 3,617,100 15,145,158.35 989.37 971.98 7,480,392,283 1.61 2.93 -21.08
Jul 17, 2020 973.55 0.34 5,237,660 18,858,934.81 982.03 967.8 7,362,072,152 1.74 1.30 -22.33
Jul 16, 2020 970.22 0.86 3,126,016 15,353,378.2 973.07 956.06 7,336,858,733 1.39 0.95 -22.60
Jul 15, 2020 961.9 1.20 4,054,819 19,689,865.45 964.87 950.47 7,273,919,105 0.52 0.09 -23.26
Jul 14, 2020 950.47 0.01 5,215,958 14,519,707.12 950.73 938.43 7,187,480,916 -0.67 -1.10 -24.17
Jul 13, 2020 950.38 -0.68 4,544,592 12,933,962.76 966.41 942.5 7,186,868,134 -0.68 -1.11 -24.18
Jul 10, 2020 956.92 -1.00 4,178,741 14,397,784.39 966.63 955.56 7,236,278,900 -3.15 -0.43 -23.66
Jul 9, 2020 966.63 0.01 4,907,646 17,047,249.72 976.49 961.12 7,309,695,214 -2.17 0.58 -22.88
Jul 8, 2020 966.49 -0.58 4,379,055 14,828,538.41 977.13 965.03 7,308,645,390 -2.18 0.56 -22.90
Jul 7, 2020 972.15 -1.40 4,562,369 15,966,035.99 986 971.22 7,351,477,236 -1.61 1.15 -22.44
Jul 6, 2020 986 -0.21 3,293,454 13,974,920.58 1,002.44 984.96 7,456,198,277 -0.21 2.59 -21.34
Jul 3, 2020 988.04 -0.21 3,626,834 15,717,704.44 993.05 984.3 7,471,629,890 2.38 2.81 -21.18
Jul 2, 2020 990.08 3.02 4,287,883 17,275,229.8 990.08 961.08 7,487,025,596 2.59 3.02 -21.01
Jul 1, 2020 961.08 0.14 4,444,988 14,324,991.85 969.4 957.54 7,267,743,845 -0.42 0.00 -23.33
Jun 30, 2020 959.76 -0.05 3,928,934 16,046,827.72 966.47 953.36 7,257,728,433 -0.55 -3.98 -23.43
Jun 29, 2020 960.26 -0.50 4,435,158 14,086,995.79 968.9 956.16 7,261,558,695 -0.50 -3.93 -23.39

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher