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 14, 2020 2,883.02 1.13 59,894 529,966.73 2,883.02 2,812.03 974,889,311 0.00 0.59 -42.89
Aug 13, 2020 2,850.87 1.54 85,437 898,917.42 2,850.87 2,807.7 964,015,609 -1.11 -0.54 -43.53
Aug 12, 2020 2,807.7 0.22 124,338 1,225,931.94 2,839.02 2,781.52 949,418,340 -2.61 -2.04 -44.39
Aug 11, 2020 2,801.57 -0.75 152,790 1,341,253.35 2,847.78 2,792.81 947,347,529 -2.82 -2.26 -44.51
Aug 10, 2020 2,822.61 -2.09 219,751 2,001,853.19 2,882.91 2,774.29 954,461,054 -2.09 -1.52 -44.09
Aug 7, 2020 2,882.91 -0.37 64,608 610,359.07 2,936.21 2,881.65 974,852,295 0.58 0.58 -42.90
Aug 6, 2020 2,893.76 -0.36 190,374 2,033,522.22 2,932.04 2,871.25 978,519,917 0.96 0.96 -42.68
Aug 5, 2020 2,904.08 2.24 223,443 2,289,118.76 2,920.98 2,840.53 982,009,087 1.32 1.32 -42.48
Aug 4, 2020 2,840.53 -0.16 130,133 1,305,253.99 2,865.16 2,829.09 960,520,621 -0.90 -0.90 -43.74
Aug 3, 2020 2,845.11 -0.74 322,379 3,508,057.26 2,899.67 2,834.46 962,070,112 -0.74 -0.74 -43.65
Jul 31, 2020 2,866.21 -1.76 448,322 4,611,307.86 2,940.37 2,831.39 969,202,566 -5.77 -11.09 -43.23
Jul 30, 2020 2,917.63 -2.57 159,599 1,645,719.08 2,996.57 2,917.63 986,592,152 -4.08 -9.49 -42.21
Jul 29, 2020 2,994.49 -1.72 128,314 1,345,882.75 3,078.55 2,994.49 1,012,581,839 -1.55 -7.11 -40.69
Jul 28, 2020 3,046.97 1.81 136,036 1,251,286.67 3,088.3 2,992.82 1,030,328,014 0.17 -5.48 -39.65
Jul 27, 2020 2,992.82 -1.61 140,972 1,296,872.77 3,088.55 2,992.82 1,012,016,846 -1.61 -7.16 -40.72
Jul 24, 2020 3,041.79 -1.30 173,896 1,565,112.01 3,081.84 3,008.92 1,028,577,090 -0.04 -5.64 -39.75
Jul 23, 2020 3,081.84 -3.20 120,400 1,327,528.59 3,183.68 3,079.57 1,042,117,593 1.27 -4.40 -38.96
Jul 22, 2020 3,183.68 3.79 141,601 1,332,179.32 3,184.17 3,038.02 1,076,557,433 4.62 -1.24 -36.94
Jul 21, 2020 3,067.38 -3.26 453,128 4,323,479.31 3,235.1 3,035.38 1,037,228,676 0.80 -4.85 -39.24
Jul 20, 2020 3,170.84 4.20 319,986 3,298,545.21 3,171.02 3,021.78 1,072,214,581 4.20 -1.64 -37.19
Jul 17, 2020 3,043.08 -1.18 154,708 1,443,100.17 3,112.51 3,043.08 1,029,011,673 -1.87 -5.60 -39.72
Jul 16, 2020 3,079.4 -1.11 144,829 1,541,124.13 3,131.93 3,056.75 1,041,293,025 -0.70 -4.47 -39.00
Jul 15, 2020 3,113.86 0.18 289,006 2,656,316.52 3,137.61 3,074.04 1,052,945,943 0.41 -3.40 -38.32
Jul 14, 2020 3,108.11 1.70 250,326 2,586,241.54 3,108.11 2,979.89 1,051,001,692 0.23 -3.58 -38.44
Jul 13, 2020 3,056.18 -1.45 258,011 2,803,232.43 3,140.5 2,998.68 1,033,440,626 -1.45 -5.19 -39.46
Jul 10, 2020 3,101.11 -3.23 238,063 2,514,277.34 3,204.54 3,099.14 1,048,636,691 -6.79 -3.80 -38.57
Jul 9, 2020 3,204.54 -0.39 231,442 2,367,960.24 3,256.23 3,146.03 1,083,608,560 -3.68 -0.59 -36.53
Jul 8, 2020 3,216.94 0.50 163,036 1,821,244.87 3,226.56 3,150.68 1,087,802,074 -3.31 -0.21 -36.28
Jul 7, 2020 3,201.08 -2.77 263,104 2,923,988.9 3,292.18 3,184.78 1,082,440,515 -3.79 -0.70 -36.59
Jul 6, 2020 3,292.18 -1.05 140,236 1,240,552.71 3,372.05 3,290.64 1,113,244,450 -1.05 2.13 -34.79

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher