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.%
Jul 3, 2020 4,081.31 1.08 150,194 289,903.5 4,113.62 3,944.13 183,491,724 2.82 4.43 -36.80
Jul 2, 2020 4,037.81 3.32 254,068 487,840.38 4,048.09 3,908.1 181,535,809 1.73 3.32 -37.48
Jul 1, 2020 3,908.1 0.73 148,051 291,266.89 3,933.65 3,814.43 175,704,119 -1.54 0.00 -39.48
Jun 30, 2020 3,879.9 -2.50 137,401 266,706.8 3,980.95 3,877.49 174,436,547 -2.25 -8.42 -39.92
Jun 29, 2020 3,979.25 0.25 148,033 276,495.19 3,995.14 3,884.12 178,902,895 0.25 -6.07 -38.38
Jun 26, 2020 3,969.24 -0.70 247,710 320,713.21 4,027.16 3,886.52 178,452,948 -2.70 -6.31 -38.54
Jun 25, 2020 3,997.32 -0.85 190,029 241,170.43 4,117.96 3,949.16 179,715,629 -2.01 -5.65 -38.10
Jun 24, 2020 4,031.48 -1.84 132,997 312,618.85 4,151.21 4,009.88 181,251,417 -1.17 -4.84 -37.57
Jun 23, 2020 4,107.03 1.06 181,146 387,288.8 4,181.62 4,059.16 184,647,749 0.68 -3.06 -36.40
Jun 22, 2020 4,063.93 -0.38 93,589 176,925.4 4,080.85 3,967.45 182,709,935 -0.38 -4.07 -37.07
Jun 19, 2020 4,079.37 -2.24 21,255 17,911.65 4,177.08 4,065.89 17,030,587 -0.85 -3.71 -36.83
Jun 18, 2020 4,172.81 -0.85 8,956 6,970.86 4,236.28 4,078.98 17,420,645 1.42 -1.50 -35.39
Jun 17, 2020 4,208.76 -0.38 35,380 24,145.87 4,249.44 4,111.44 17,570,733 2.29 -0.65 -34.83
Jun 16, 2020 4,224.97 2.38 51,665 19,902.54 4,224.97 4,125.86 17,638,421 2.68 -0.27 -34.58
Jun 15, 2020 4,126.61 0.29 182,533 51,299.13 4,126.61 4,052.86 17,227,785 0.29 -2.59 -36.10
Jun 12, 2020 4,114.53 -0.16 271,129 76,784.26 4,177.34 4,028.39 17,177,353 -4.92 -2.88 -36.29
Jun 11, 2020 4,121.28 -1.93 74,099 49,550.55 4,213.66 4,033.94 17,205,531 -4.76 -2.72 -36.18
Jun 10, 2020 4,202.39 -2.25 402,207 130,716.56 4,335.73 4,092.97 17,544,167 -2.89 -0.81 -34.93
Jun 9, 2020 4,299.21 -0.65 77,515 49,664.45 4,361.07 4,126.31 17,948,349 -0.65 1.48 -33.43
Jun 5, 2020 4,327.43 0.92 48,263 35,690.59 4,353.49 4,209.95 18,066,158 3.31 2.15 -32.99
Jun 4, 2020 4,287.83 0.66 71,807 25,981.08 4,324.05 4,240.49 17,900,860 2.36 1.21 -33.60
Jun 3, 2020 4,259.9 -0.07 146,419 56,838.97 4,307.59 4,191.93 17,784,244 1.70 0.55 -34.04
Jun 2, 2020 4,262.71 0.62 76,045 32,583.43 4,288.03 4,133.1 17,795,964 1.76 0.62 -33.99
Jun 1, 2020 4,236.5 1.14 54,279 19,251.4 4,252.09 4,168.85 17,686,560 1.14 0.00 -34.40
May 29, 2020 4,188.85 0.29 43,607 23,475.88 4,188.85 4,031.75 17,487,644 5.08 -3.09 -35.14
May 28, 2020 4,176.64 3.17 96,612 76,628.43 4,274.31 4,048.19 17,436,652 4.77 -3.37 -35.33
May 27, 2020 4,048.19 2.77 92,315 56,045.21 4,140.75 3,939.05 16,900,415 1.55 -6.34 -37.32
May 26, 2020 3,939.05 0.02 48,608 27,953.35 3,967.16 3,880.27 16,444,762 -1.19 -8.86 -39.01
May 25, 2020 3,938.25 -1.21 46,667 34,553.03 4,013.92 3,876.22 16,441,433 -1.21 -8.88 -39.02
May 22, 2020 3,986.39 -1.52 24,458 8,541.55 4,062.07 3,923.78 16,642,399 0.04 -7.77 -38.27
May 21, 2020 4,047.8 0.25 2,927 2,150.57 4,059.02 4,007.02 16,898,756 1.58 -6.35 -37.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher