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 13, 2020 254.61 -2.07 20,877,766 13,811,187.91 267.09 247.51 2,838,562,155 -2.07 -9.12 -62.00
Jul 10, 2020 260 -0.95 23,101,642 15,585,611.12 262.68 256.53 2,898,691,501 -8.76 -7.20 -61.19
Jul 9, 2020 262.49 -2.17 20,303,191 16,264,875.42 274.1 262.43 2,926,393,274 -7.89 -6.31 -60.82
Jul 8, 2020 268.32 -3.02 21,518,016 15,841,763.35 279.57 267.79 2,991,497,303 -5.84 -4.23 -59.95
Jul 7, 2020 276.68 -3.21 18,521,121 13,097,868.24 285.85 274.96 3,084,629,954 -2.91 -1.25 -58.70
Jul 6, 2020 285.85 0.31 14,615,298 11,088,332.91 295.8 284.97 3,186,844,958 0.31 2.03 -57.33
Jul 3, 2020 284.97 -1.38 13,268,184 9,430,499.48 292.79 283.15 3,177,054,094 3.95 1.71 -57.46
Jul 2, 2020 288.95 3.13 22,800,395 15,977,799.99 294.97 280.17 3,221,413,885 5.40 3.13 -56.87
Jul 1, 2020 280.17 1.67 28,594,731 21,997,975.71 282.52 270.99 3,123,512,543 2.20 0.00 -58.18
Jun 30, 2020 275.58 2.35 19,642,321 13,323,144.45 275.91 268.13 3,072,406,704 0.52 8.62 -58.87
Jun 29, 2020 269.26 -1.78 17,552,431 11,981,116.56 274.88 266.49 3,001,973,786 -1.78 6.13 -59.81
Jun 26, 2020 274.15 -4.10 30,387,393 18,383,144.38 290.72 274.15 3,056,490,756 -7.34 8.06 -59.08
Jun 25, 2020 285.87 -2.33 18,725,469 13,046,738.65 292.69 281.17 3,187,066,539 -3.38 12.68 -57.33
Jun 24, 2020 292.69 -2.68 25,432,503 18,178,628.53 300.76 290.06 3,263,104,044 -1.07 15.37 -56.31
Jun 23, 2020 300.76 2.08 32,169,317 23,371,952.15 306.04 294.63 3,353,066,713 1.65 18.55 -55.11
Jun 22, 2020 294.63 -0.42 25,316,686 17,491,841.48 297.88 289.96 3,284,739,579 -0.42 16.13 -56.02
Jun 19, 2020 295.87 3.00 49,454,543 36,135,120.85 302.65 287.25 3,298,573,330 10.63 16.62 -55.84
Jun 18, 2020 287.25 -0.75 21,442,706 14,766,770.95 293.45 285.19 3,202,537,705 7.41 13.22 -57.12
Jun 17, 2020 289.41 1.37 48,743,767 34,402,968.62 295.92 282.08 3,226,550,778 8.22 14.08 -56.80
Jun 16, 2020 285.5 7.22 43,165,919 30,312,663.63 286.83 266.28 3,182,923,646 6.76 12.53 -57.38
Jun 15, 2020 266.28 -0.43 26,781,268 16,663,865.79 267.43 254.56 2,968,736,158 -0.43 4.96 -60.25
Jun 12, 2020 267.43 1.55 37,010,890 23,404,770.71 273.69 259.21 2,981,475,855 -7.79 5.41 -60.08
Jun 11, 2020 263.35 -6.26 49,514,553 33,283,267.82 280.94 259.78 2,935,999,246 -9.20 3.80 -60.69
Jun 10, 2020 280.94 -5.03 61,825,715 46,467,564.25 304.41 280.25 3,132,088,484 -3.13 10.74 -58.06
Jun 9, 2020 295.83 2.00 65,397,078 46,368,631 302.63 285.92 3,298,166,941 2.00 16.61 -55.84
Jun 5, 2020 290.03 8.07 78,498,794 50,788,586.71 293.67 268.38 3,233,529,799 15.81 14.32 -56.71
Jun 4, 2020 268.38 -0.26 67,877,833 42,657,023.18 272.25 256.29 2,992,088,199 7.17 5.79 -59.94
Jun 3, 2020 269.08 4.08 67,128,853 40,078,601.72 269.4 258.53 2,999,872,698 7.45 6.06 -59.84
Jun 2, 2020 258.53 1.90 63,389,379 39,478,802.28 263.41 253.7 2,882,246,178 3.23 1.90 -61.41

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher