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 46.85 -2.11 29,624 101,102.79 47.92 46.85 193,883,231 0.45 0.45 -32.73
Aug 6, 2020 47.86 -0.23 25,096 71,836.81 48.27 47.69 198,048,429 2.62 2.62 -31.28
Aug 5, 2020 47.97 1.52 10,013 28,526.21 48.08 47.2 198,506,309 2.85 2.85 -31.12
Aug 4, 2020 47.25 0.43 8,916 28,131.59 47.25 46.97 195,519,950 1.31 1.31 -32.15
Aug 3, 2020 47.05 0.88 64,869 183,906.24 47.05 46.4 194,706,875 0.88 0.88 -32.44
Jul 31, 2020 46.64 0.30 55,150 195,904.81 46.81 46.15 193,016,283 -2.32 -3.40 -33.03
Jul 30, 2020 46.5 -3.45 237,380 918,038.73 48.18 46.35 192,404,020 -2.62 -3.69 -33.23
Jul 29, 2020 48.16 0.58 56,343 203,940.9 48.16 47.24 199,282,647 0.86 -0.25 -30.84
Jul 28, 2020 47.88 0.48 47,262 172,935.48 48.15 47.34 198,123,038 0.27 -0.83 -31.25
Jul 27, 2020 47.65 -0.21 103,132 407,371.19 48.77 47.44 197,171,376 -0.21 -1.30 -31.58
Jul 24, 2020 47.75 0.04 11,797 36,824.06 47.98 47.01 197,593,112 -2.31 -1.10 -31.43
Jul 23, 2020 47.73 -0.87 54,000 192,026.43 48.15 47.15 197,522,004 -2.35 -1.14 -31.46
Jul 22, 2020 48.15 -1.01 50,432 114,659.02 49.02 47.29 199,263,102 -1.49 -0.27 -30.86
Jul 21, 2020 48.64 -0.90 99,492 379,570.35 50.13 47.46 201,286,114 -0.49 0.75 -30.16
Jul 20, 2020 49.08 0.41 53,146 181,357.01 49.91 48.41 203,077,150 0.41 1.66 -29.52
Jul 17, 2020 48.88 0.78 36,885 137,800.52 49.29 48.49 202,250,987 2.45 1.24 -29.81
Jul 16, 2020 48.5 1.19 59,113 162,883.54 49.1 47.93 200,700,341 1.66 0.46 -30.36
Jul 15, 2020 47.93 1.05 134,970 516,719.34 48.37 47.43 198,328,160 0.46 -0.72 -31.17
Jul 14, 2020 47.43 -0.90 55,036 181,310.82 48.47 46.38 196,267,821 -0.59 -1.76 -31.89
Jul 13, 2020 47.86 0.31 54,530 203,364.29 49.58 46.94 198,044,713 0.31 -0.87 -31.28
Jul 10, 2020 47.71 -2.61 40,528 149,967.4 49.21 47.56 197,430,637 -4.02 -1.18 -31.49
Jul 9, 2020 48.99 3.64 26,316 88,995.06 49.03 47.27 202,740,523 -1.45 1.47 -29.65
Jul 8, 2020 47.27 -3.73 43,897 135,682.66 49.31 47.27 195,584,620 -4.91 -2.09 -32.12
Jul 7, 2020 49.1 2.36 43,453 148,776.19 49.37 47.42 203,166,707 -1.23 1.70 -29.49
Jul 6, 2020 47.97 -3.50 46,633 174,845.13 49.82 47.89 198,505,081 -3.50 -0.64 -31.12
Jul 3, 2020 49.71 0.53 17,938 56,840.12 50.24 48.81 205,687,387 -1.09 2.96 -28.62
Jul 2, 2020 49.45 2.42 35,189 135,916.1 50.62 47.97 204,622,033 -1.61 2.42 -28.99
Jul 1, 2020 48.28 -5.05 45,494 174,289.27 51.01 48.28 199,799,063 -3.94 0.00 -30.67
Jun 30, 2020 50.85 -0.74 59,686 246,224.66 51.48 49.77 210,423,106 1.17 13.33 -26.98
Jun 29, 2020 51.23 1.93 58,318 222,102.97 51.23 49.29 212,007,503 1.93 14.17 -26.44

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher