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 3,998.72 -2.18 206,466 1,079,416.24 4,097.53 3,991.92 484,956,881 -1.96 -0.94 -26.83
Jul 9, 2020 4,087.95 0.66 143,453 797,561.2 4,136.12 4,061.05 495,777,600 0.22 1.27 -25.20
Jul 8, 2020 4,061.05 1.21 362,370 1,915,474.88 4,159.9 4,012.43 492,515,299 -0.44 0.61 -25.69
Jul 7, 2020 4,012.43 -0.54 284,309 1,653,844.7 4,098.53 3,999.19 486,618,584 -1.63 -0.60 -26.58
Jul 6, 2020 4,034.17 -1.09 160,084 896,499.26 4,150.79 4,033.88 489,255,224 -1.09 -0.06 -26.18
Jul 3, 2020 4,078.81 -2.40 1,162,752 6,947,972.38 4,279 4,075.92 494,668,946 2.89 1.05 -25.37
Jul 2, 2020 4,179.17 3.53 281,874 1,395,885.39 4,179.17 4,036.52 506,841,061 5.42 3.53 -23.53
Jul 1, 2020 4,036.52 0.59 332,363 1,972,839.16 4,193.37 4,012.67 489,540,546 1.82 0.00 -26.14
Jun 30, 2020 4,012.67 1.18 132,682 732,267.02 4,012.67 3,945.57 486,647,698 1.22 -1.97 -26.58
Jun 29, 2020 3,965.79 0.04 113,405 567,904.28 4,020.7 3,932.18 480,962,579 0.04 -3.12 -27.43
Jun 26, 2020 3,964.21 0.32 120,324 606,340.32 4,065.91 3,951.42 480,771,033 -5.73 -3.15 -27.46
Jun 25, 2020 3,951.42 -2.46 263,776 1,503,868.01 4,088.39 3,951.42 479,219,684 -6.03 -3.47 -27.70
Jun 24, 2020 4,050.92 -1.98 128,371 693,871.96 4,150.2 4,044.7 491,286,659 -3.66 -1.04 -25.88
Jun 23, 2020 4,132.71 -0.81 187,446 1,082,361.3 4,188.26 4,113.84 501,206,304 -1.72 0.96 -24.38
Jun 22, 2020 4,166.3 -0.92 177,650 1,023,690.77 4,213.58 4,156.53 505,280,178 -0.92 1.78 -23.76
Jun 19, 2020 4,204.98 1.02 552,680 3,187,945.37 4,216.15 4,109.33 452,238,649 5.56 2.73 -23.06
Jun 18, 2020 4,162.58 0.51 168,481 838,879.79 4,164.37 4,075.1 447,677,825 4.50 1.69 -23.83
Jun 17, 2020 4,141.55 0.15 1,119,353 6,604,024.74 4,203.55 4,105.96 445,416,442 3.97 1.18 -24.22
Jun 16, 2020 4,135.28 2.59 296,086 1,638,713 4,235.23 4,030.95 444,742,090 3.81 1.02 -24.33
Jun 15, 2020 4,030.95 1.19 227,055 1,235,238.78 4,053.63 3,938.74 433,521,089 1.19 -1.52 -26.24
Jun 12, 2020 3,983.47 -1.80 294,274 1,600,173.1 4,081.21 3,969.58 428,415,020 -9.46 -2.68 -27.11
Jun 11, 2020 4,056.58 -3.71 201,932 1,070,397.69 4,212.84 4,038.6 436,277,771 -7.80 -0.90 -25.77
Jun 10, 2020 4,212.84 -2.89 196,418 1,046,758.56 4,374.99 4,196.86 453,083,505 -4.24 2.92 -22.91
Jun 9, 2020 4,338.3 -1.39 212,925 1,234,373.35 4,445.81 4,284.65 466,576,192 -1.39 5.98 -20.62
Jun 5, 2020 4,399.56 0.73 276,178 1,558,510.45 4,478.69 4,357.83 473,165,126 5.26 7.48 -19.50
Jun 4, 2020 4,367.66 -0.28 236,555 1,327,168.43 4,422.17 4,229.78 469,734,404 4.50 6.70 -20.08
Jun 3, 2020 4,379.74 2.86 245,376 1,288,965.96 4,394.9 4,258.11 471,033,614 4.79 7.00 -19.86
Jun 2, 2020 4,258.11 4.03 210,381 1,226,601.47 4,295.72 4,093.34 457,952,557 1.88 4.03 -22.08
Jun 1, 2020 4,093.34 -2.07 233,808 1,395,375.83 4,199.51 4,093.34 440,232,044 -2.07 0.00 -25.10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher