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 7, 2020 365.56 -3.21 18,521,121 13,097,868.24 377.67 363.29 3,084,629,954 -2.91 -1.25 -58.70
Jul 6, 2020 377.67 0.31 14,615,298 11,088,332.91 390.82 376.51 3,186,844,958 0.31 2.03 -57.33
Jul 3, 2020 376.51 -1.38 13,268,184 9,430,499.48 386.84 374.1 3,177,054,094 3.95 1.71 -57.46
Jul 2, 2020 381.77 3.13 22,800,395 15,977,799.99 389.73 370.17 3,221,413,885 5.40 3.13 -56.87
Jul 1, 2020 370.17 1.66 28,594,731 21,997,975.71 373.28 358.04 3,123,512,543 2.19 0.00 -58.18
Jun 30, 2020 364.11 2.35 19,642,321 13,323,144.45 364.54 354.26 3,072,406,704 0.52 8.62 -58.87
Jun 29, 2020 355.76 -1.78 17,552,431 11,981,116.56 363.18 352.09 3,001,973,786 -1.78 6.13 -59.81
Jun 26, 2020 362.22 -4.10 30,387,393 18,383,144.38 384.12 362.22 3,056,490,756 -7.34 8.06 -59.08
Jun 25, 2020 377.7 -2.33 18,725,469 13,046,738.65 386.71 371.49 3,187,066,539 -3.38 12.68 -57.33
Jun 24, 2020 386.71 -2.68 25,432,503 18,178,628.53 397.37 383.24 3,263,104,044 -1.07 15.37 -56.31
Jun 23, 2020 397.37 2.08 32,169,317 23,371,952.15 404.35 389.27 3,353,066,713 1.65 18.55 -55.11
Jun 22, 2020 389.27 -0.42 25,316,686 17,491,841.48 393.57 383.1 3,284,739,579 -0.42 16.13 -56.02
Jun 19, 2020 390.91 3.00 49,454,543 36,135,120.85 399.88 379.53 3,298,573,330 10.64 16.62 -55.84
Jun 18, 2020 379.53 -0.75 21,442,706 14,766,770.95 387.72 376.81 3,202,537,705 7.42 13.22 -57.12
Jun 17, 2020 382.38 1.37 48,743,767 34,402,968.62 390.98 372.69 3,226,550,778 8.22 14.08 -56.80
Jun 16, 2020 377.21 7.22 43,165,919 30,312,663.63 378.97 351.82 3,182,923,646 6.76 12.53 -57.39
Jun 15, 2020 351.82 -0.43 26,781,268 16,663,865.79 353.33 336.33 2,968,736,158 -0.43 4.96 -60.25
Jun 12, 2020 353.33 1.55 37,010,890 23,404,770.71 361.62 342.48 2,981,475,855 -7.80 5.41 -60.08
Jun 11, 2020 347.95 -6.26 49,514,553 33,283,267.82 371.18 343.23 2,935,999,246 -9.20 3.80 -60.69
Jun 10, 2025 371.18 -5.04 61,825,715 46,467,564.25 402.19 370.28 3,132,088,484 -3.14 10.73 -58.07
Jun 9, 2020 390.87 2.00 65,397,078 46,368,631 399.84 377.77 3,298,166,941 2.00 16.61 -55.84
Jun 5, 2020 383.21 8.07 78,498,794 50,788,586.71 388 354.59 3,233,529,799 15.82 14.32 -56.71
Jun 4, 2020 354.59 -0.26 67,877,833 42,657,023.18 359.7 338.63 2,992,088,199 7.17 5.78 -59.94
Jun 3, 2020 355.51 4.08 67,128,853 40,078,601.72 355.94 341.57 2,999,872,698 7.44 6.06 -59.84
Jun 2, 2020 341.57 1.90 63,389,379 39,478,802.28 348.03 335.2 2,882,246,178 3.23 1.90 -61.41
Jun 1, 2020 335.2 1.31 98,668,567 51,405,231.69 351.19 330.11 2,828,439,954 1.31 0.00 -62.13
May 29, 2020 330.88 -7.94 443,413,365 248,334,490.25 359.43 330.88 2,792,039,898 21.62 -2.94 -62.62
May 28, 2020 359.43 0.02 77,648,921 49,473,422.13 374.65 346.77 3,032,875,662 32.11 5.44 -59.39
May 27, 2020 359.37 10.23 108,573,328 73,244,793.22 363.48 318.29 3,032,445,427 32.09 5.42 -59.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher