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 852.37 -0.67 2,046,887 1,006,156.59 863.29 850.59 634,320,277 3.97 3.97 -28.68
Aug 6, 2020 858.1 0.31 2,426,715 958,531.91 859.6 854 638,582,390 4.67 4.67 -28.20
Aug 5, 2020 855.41 1.73 3,129,813 1,420,707.7 855.41 840.87 636,578,279 4.34 4.34 -28.43
Aug 4, 2020 840.87 2.59 2,141,506 1,167,039.68 841.13 819.66 625,763,298 2.56 2.56 -29.64
Aug 3, 2020 819.66 -0.02 2,154,504 989,570.03 825.07 816.25 609,974,410 -0.02 -0.02 -31.42
Jul 31, 2020 819.85 0.62 2,351,613 1,405,794.1 822.14 807.64 610,117,875 -0.96 -3.07 -31.40
Jul 30, 2020 814.83 -1.88 2,204,352 1,138,769.08 831.65 812.69 606,381,260 -1.57 -3.66 -31.82
Jul 29, 2020 830.47 -0.11 4,719,339 1,055,547.41 837.03 826.55 618,021,898 0.32 -1.81 -30.51
Jul 28, 2020 831.4 0.53 1,250,540 902,670.53 832.54 825.92 618,709,588 0.43 -1.70 -30.44
Jul 27, 2020 827.05 -0.09 1,638,157 889,486.98 836.26 823.91 615,473,403 -0.09 -2.22 -30.80
Jul 24, 2020 827.8 -0.12 1,305,372 1,006,507.63 833.04 822.28 616,036,445 -2.13 -2.13 -30.74
Jul 23, 2020 828.82 -0.99 1,240,090 633,758.92 849.09 824.68 616,792,541 -2.01 -2.01 -30.65
Jul 22, 2020 837.1 1.42 2,661,124 2,531,522.43 838.55 822.72 622,952,048 -1.03 -1.03 -29.96
Jul 21, 2020 825.36 -3.30 5,105,665 2,293,216.31 862.71 813.8 614,217,293 -2.42 -2.42 -30.94
Jul 20, 2020 853.57 0.92 1,503,651 1,149,107.26 853.63 840.88 636,511,651 0.92 0.92 -28.58
Jul 17, 2020 845.79 0.81 2,389,007 2,374,016.91 847.87 837.25 630,710,861 1.47 -0.00 -29.23
Jul 16, 2020 838.99 1.47 1,134,330 1,746,562.72 838.99 826.8 625,638,191 0.65 -0.81 -29.80
Jul 15, 2020 826.8 1.13 1,328,669 1,014,084.1 830.01 817.58 616,552,244 -0.81 -2.25 -30.82
Jul 14, 2020 817.58 -0.64 1,384,053 1,040,349.99 823.89 814.32 609,670,042 -1.92 -3.34 -31.59
Jul 13, 2020 822.85 -1.28 2,749,057 706,248.05 839.01 819.89 613,600,782 -1.28 -2.72 -31.15
Jul 10, 2020 833.55 -0.86 2,091,022 676,115.6 842.21 831.21 621,584,436 -2.88 -1.45 -30.26
Jul 9, 2020 840.77 -0.66 2,757,908 859,835.64 851.16 835.82 626,963,405 -2.04 -0.60 -29.65
Jul 8, 2020 846.37 -0.08 2,267,059 1,051,505.96 850.26 841.96 631,141,846 -1.39 0.07 -29.18
Jul 7, 2020 847.03 -1.16 2,452,548 879,569.33 857.21 845.31 631,636,976 -1.31 0.14 -29.13
Jul 6, 2020 856.94 -0.15 1,653,085 761,720.88 868.97 854.69 639,022,969 -0.15 1.31 -28.30
Jul 3, 2020 858.27 -0.47 1,288,355 1,089,780.92 866.32 856.83 640,015,752 1.02 1.47 -28.19
Jul 2, 2020 862.3 1.95 1,950,123 1,694,803.62 865.78 845.82 643,021,579 1.49 1.95 -27.85
Jul 1, 2020 845.82 0.35 2,683,841 959,618.5 853.39 841.32 630,732,034 -0.45 0.00 -29.23
Jun 30, 2020 842.91 -0.25 1,280,102 1,009,880.61 852.8 841.69 628,561,836 -0.79 -2.37 -29.47
Jun 29, 2020 845.01 -0.54 1,807,619 1,117,936.88 852.87 844.27 630,125,285 -0.54 -2.13 -29.30

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher