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 1,060.58 -1.24 16,603,311 25,120,218.88 1,075.39 1,058.08 11,993,709,398 2.43 2.43 -29.08
Aug 6, 2020 1,073.93 0.45 16,784,545 30,180,908.64 1,076.61 1,066.04 12,144,655,660 3.72 3.72 -28.19
Aug 5, 2020 1,069.16 1.47 25,023,674 36,943,700.5 1,075.14 1,053.65 12,090,751,655 3.26 3.26 -28.51
Aug 4, 2020 1,053.65 2.18 25,941,271 32,912,528.06 1,053.7 1,031.14 11,920,830,404 1.76 1.76 -29.55
Aug 3, 2020 1,031.14 -0.41 24,666,631 30,906,773.8 1,038.65 1,028.21 11,666,132,202 -0.41 -0.41 -31.05
Jul 31, 2020 1,035.39 -0.20 29,018,522 47,396,554.48 1,046.39 1,026.51 11,714,137,552 -2.60 -2.69 -30.77
Jul 30, 2020 1,037.49 -2.14 30,959,079 40,156,300.6 1,060.14 1,037.49 11,735,694,473 -2.41 -2.49 -30.63
Jul 29, 2020 1,060.14 -0.20 17,818,393 23,597,571.79 1,068.29 1,054.99 11,991,849,631 -0.28 -0.36 -29.11
Jul 28, 2020 1,062.23 1.20 23,534,148 41,081,233.35 1,070.28 1,049.59 12,015,491,586 -0.08 -0.16 -28.97
Jul 27, 2020 1,049.59 -1.27 21,860,693 65,056,824.87 1,075.91 1,049.54 11,872,513,487 -1.27 -1.35 -29.82
Jul 24, 2020 1,063.07 -0.94 28,921,577 91,890,842.14 1,073.17 1,053.19 12,028,869,597 -0.91 -0.08 -28.92
Jul 23, 2020 1,073.17 -1.14 21,131,473 30,414,024.91 1,085.59 1,063.6 12,143,072,293 0.03 0.86 -28.24
Jul 22, 2020 1,085.59 1.49 38,730,471 60,442,663.01 1,085.87 1,056.27 12,283,659,957 1.19 2.03 -27.41
Jul 21, 2020 1,069.69 -2.11 66,347,043 105,224,866.82 1,111.96 1,056.39 12,103,704,968 -0.29 0.54 -28.47
Jul 20, 2020 1,092.78 1.86 22,546,236 39,536,844.31 1,092.9 1,067.75 12,387,222,756 1.86 2.71 -26.93
Jul 17, 2020 1,072.84 0.62 20,318,626 36,100,442.48 1,080.16 1,061.83 12,165,881,275 1.35 0.83 -28.26
Jul 16, 2020 1,066.19 0.04 22,458,178 38,363,910.72 1,070.56 1,055.2 12,091,304,775 0.72 0.21 -28.71
Jul 15, 2020 1,065.76 1.28 24,681,585 45,757,535.72 1,074.49 1,052.29 12,086,431,240 0.68 0.17 -28.74
Jul 14, 2020 1,052.29 -0.24 21,042,286 44,877,063.36 1,055.86 1,036.05 11,933,663,113 -0.59 -1.10 -29.64
Jul 13, 2020 1,054.77 -0.35 27,862,828 51,041,977.46 1,072.97 1,041.9 11,961,818,742 -0.35 -0.86 -29.47
Jul 10, 2020 1,058.52 -0.61 28,851,831 43,067,937.76 1,064.98 1,053.12 12,004,516,433 -3.40 -0.51 -29.22
Jul 9, 2020 1,064.98 -0.19 27,425,736 54,304,557.44 1,081.19 1,062.06 12,077,785,005 -2.81 0.09 -28.79
Jul 8, 2020 1,066.96 -0.47 28,494,616 55,419,619.67 1,079.47 1,065.65 12,168,809,475 -2.63 0.28 -28.66
Jul 7, 2020 1,072.05 -1.78 24,999,397 44,911,161.98 1,091.47 1,069.54 12,226,860,124 -2.17 0.76 -28.31
Jul 6, 2020 1,091.47 -0.39 19,434,882 37,469,170.04 1,115.64 1,091.33 12,448,349,731 -0.39 2.58 -27.02
Jul 3, 2020 1,095.78 -0.49 17,771,017 29,722,609.5 1,105.58 1,091.44 12,500,629,301 3.25 2.99 -26.73
Jul 2, 2020 1,101.15 3.49 28,938,040 45,591,155.25 1,102.74 1,063.97 12,566,187,692 3.75 3.49 -26.37
Jul 1, 2020 1,063.97 0.40 34,326,190 44,779,833.6 1,071.99 1,052.93 12,175,733,386 0.25 0.00 -28.86
Jun 30, 2020 1,059.75 0.68 25,018,010 39,598,209.89 1,064.87 1,049.3 12,127,655,339 -0.15 -2.04 -29.14
Jun 29, 2020 1,052.57 -0.82 24,103,365 42,891,098.4 1,062.83 1,048.51 12,070,101,105 -0.82 -2.71 -29.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher