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 10, 2020 956.92 -1.00 4,178,741 14,397,784.39 966.63 955.56 7,236,278,900 -3.15 -0.43 -23.66
Jul 9, 2020 966.63 0.01 4,907,646 17,047,249.72 976.49 961.12 7,309,695,214 -2.17 0.58 -22.88
Jul 8, 2020 966.49 -0.58 4,379,055 14,828,538.41 977.13 965.03 7,308,645,390 -2.18 0.56 -22.90
Jul 7, 2020 972.15 -1.40 4,562,369 15,966,035.99 986 971.22 7,351,477,236 -1.61 1.15 -22.44
Jul 6, 2020 986 -0.21 3,293,454 13,974,920.58 1,002.44 984.96 7,456,198,277 -0.21 2.59 -21.34
Jul 3, 2020 988.04 -0.21 3,626,834 15,717,704.44 993.05 984.3 7,471,629,890 2.38 2.81 -21.18
Jul 2, 2020 990.08 3.02 4,287,883 17,275,229.8 990.08 961.08 7,487,025,596 2.59 3.02 -21.01
Jul 1, 2020 961.08 0.14 4,444,988 14,324,991.85 969.4 957.54 7,267,743,845 -0.42 0.00 -23.33
Jun 30, 2020 959.76 -0.05 3,928,934 16,046,827.72 966.47 953.36 7,257,728,433 -0.55 -3.98 -23.43
Jun 29, 2020 960.26 -0.50 4,435,158 14,086,995.79 968.9 956.16 7,261,558,695 -0.50 -3.93 -23.39
Jun 26, 2020 965.09 -1.27 4,463,629 14,064,230.42 984.25 965.09 7,298,095,122 -2.59 -3.45 -23.01
Jun 25, 2020 977.5 -1.14 4,868,696 18,441,840.3 988.8 976.8 7,391,934,565 -1.34 -2.21 -22.02
Jun 24, 2020 988.8 -0.87 6,809,103 16,020,016.94 997.84 983.68 7,477,377,200 -0.20 -1.08 -21.12
Jun 23, 2020 997.46 0.43 5,501,818 18,856,561.45 1,003.72 993.2 7,542,834,917 0.68 -0.21 -20.43
Jun 22, 2020 993.2 0.25 3,320,258 17,743,440.55 995.92 989.13 7,510,624,729 0.25 -0.64 -20.77
Jun 19, 2020 990.77 0.54 8,383,271 40,128,331.39 1,001.56 985.43 8,956,439,471 2.44 -0.88 -20.96
Jun 18, 2020 985.43 -1.78 5,064,139 17,927,025.63 1,004.61 985.43 8,908,206,462 1.89 -1.42 -21.39
Jun 17, 2020 1,003.33 -0.11 7,781,186 27,998,942.68 1,016.88 1,000.18 9,070,016,606 3.74 0.37 -19.96
Jun 16, 2020 1,004.45 3.63 8,418,084 21,248,643.6 1,004.45 969.22 9,080,111,995 3.85 0.49 -19.87
Jun 15, 2020 969.22 0.21 6,510,434 15,038,418.26 969.5 947.17 8,761,670,781 0.21 -3.04 -22.68
Jun 12, 2020 967.18 -0.11 29,672,495 23,592,152.07 975.53 958.47 8,743,235,585 -5.61 -3.24 -22.84
Jun 11, 2020 968.28 -2.20 7,104,070 23,666,422.75 990.03 965.11 8,753,174,526 -5.51 -3.13 -22.75
Jun 10, 2020 990.03 -2.42 6,697,165 22,909,128.34 1,020.79 990.03 8,949,760,992 -3.38 -0.96 -21.02
Jun 9, 2020 1,014.62 -0.98 10,280,659 24,647,617.1 1,028.47 1,014.42 9,172,091,614 -0.98 1.50 -19.06
Jun 5, 2020 1,024.71 1.37 9,704,958 28,134,004.67 1,024.71 1,010.82 9,263,228,580 3.33 2.51 -18.25
Jun 4, 2020 1,010.82 -0.55 15,455,235 30,287,232.69 1,017.91 995.63 9,137,726,873 1.93 1.12 -19.36
Jun 3, 2020 1,016.42 -0.06 15,073,502 35,343,214.65 1,026.18 1,015.16 9,188,330,756 2.49 1.68 -18.91
Jun 2, 2020 1,017.04 1.75 6,186,893 29,104,799.59 1,017.04 999.59 9,193,919,583 2.56 1.75 -18.86
Jun 1, 2020 999.59 0.80 6,600,459 30,785,612.14 1,004.46 991.68 9,036,157,542 0.80 0.00 -20.26
May 29, 2020 991.68 -0.83 13,668,287 102,976,751.38 1,000.01 990.34 8,964,639,163 5.01 5.13 -20.89
May 28, 2020 1,000.01 0.00 8,682,791 30,359,067.65 1,007.03 994.63 9,039,965,223 5.89 6.01 -20.22

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher