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 8,246.98 -3.63 46,588 358,655.15 8,668.29 8,211.2 313,174,226 1.36 1.36 0.00
Aug 6, 2020 8,557.91 -0.63 54,163 204,729.08 8,628.34 8,449.81 324,981,596 5.18 5.18 0.00
Aug 5, 2020 8,612.25 4.05 236,069 635,836.29 8,620.54 8,276.87 327,045,197 5.85 5.85 0.00
Aug 4, 2020 8,276.87 2.22 115,092 303,226.1 8,301.5 8,087.81 314,309,193 1.72 1.72 0.00
Aug 3, 2020 8,096.82 -0.49 48,628 343,593.68 8,260.57 8,091.44 307,472,036 -0.49 -0.49 0.00
Jul 31, 2020 8,136.52 -0.42 81,453 245,847.47 8,254.88 8,057.12 308,979,743 0.57 5.11 0.00
Jul 30, 2020 8,171.18 0.91 98,380 246,342.95 8,352.64 8,080.05 310,295,885 1.00 5.55 0.00
Jul 29, 2020 8,097.75 0.21 36,757 156,972.15 8,253.74 8,017.86 307,507,278 0.09 4.60 0.00
Jul 28, 2020 8,080.53 2.53 105,310 636,413.07 8,205.07 7,880.88 306,853,418 -0.12 4.38 0.00
Jul 27, 2020 7,880.88 -2.59 21,158 127,652.92 8,193.71 7,880.88 299,271,815 -2.59 1.80 0.00
Jul 24, 2020 8,090.45 -0.10 46,439 371,758.77 8,136.26 7,821.77 307,229,898 -3.03 4.51 0.00
Jul 23, 2020 8,098.69 0.54 19,359 135,637.83 8,219.55 7,881.69 307,543,055 -2.93 4.62 0.00
Jul 22, 2020 8,055.06 1.84 19,854 125,207.21 8,082.4 7,909.87 305,886,338 -3.45 4.05 0.00
Jul 21, 2020 7,909.87 -5.27 48,801 275,458.35 8,408.61 7,823.55 300,372,765 -5.19 2.18 0.00
Jul 20, 2020 8,350.14 0.08 24,802 80,344.08 8,415.2 8,186.87 317,091,800 0.08 7.87 0.00
Jul 17, 2020 8,343.07 1.66 34,629 249,575.48 8,361.1 8,022.72 316,823,152 5.78 7.77 0.00
Jul 16, 2020 8,206.85 -0.31 46,456 211,995.42 8,349.9 8,046.51 311,650,281 4.05 6.01 0.00
Jul 15, 2020 8,232 2.93 39,685 313,402.74 8,232 7,879.26 312,605,426 4.37 6.34 0.00
Jul 14, 2020 7,997.33 -0.47 23,625 130,146.24 8,107.55 7,855.08 303,693,832 1.40 3.31 0.00
Jul 13, 2020 8,035.41 1.88 26,852 169,743.15 8,067.43 7,887.1 305,140,118 1.88 3.80 0.00
Jul 10, 2020 7,887.1 -0.46 73,482 566,113.76 7,987.37 7,873.96 299,507,890 -0.91 1.88 0.00
Jul 9, 2020 7,923.7 1.13 27,735 146,447.76 8,024.09 7,835.02 300,897,719 -0.45 2.36 0.00
Jul 8, 2020 7,835.02 -0.39 50,699 372,282.39 8,003.87 7,835.02 297,530,383 -1.57 1.21 0.00
Jul 7, 2020 7,865.35 -2.80 26,196 201,405.68 8,104.14 7,856.33 298,681,918 -1.19 1.60 0.00
Jul 6, 2020 8,092.26 1.67 19,355 126,628.72 8,224.44 7,959.68 307,298,953 1.67 4.53 0.00
Jul 3, 2020 7,959.68 -1.00 20,089 139,534.36 8,265.2 7,895.35 302,264,254 -1.10 2.82 0.00
Jul 2, 2020 8,039.78 3.86 39,835 241,984.13 8,175.03 7,741.27 305,306,103 -0.10 3.86 0.00
Jul 1, 2020 7,741.27 -1.56 241,926 1,906,581.79 7,993.04 7,741.27 293,970,102 -3.81 0.00 0.00
Jun 30, 2020 7,863.58 -0.02 138,860 1,074,338.64 7,958.59 7,760.23 298,614,688 -2.29 0.00 0.00
Jun 29, 2020 7,865.15 -2.27 70,477 375,231.88 8,226.14 7,862.85 298,674,540 -2.27 0.00 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher