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 1,789.77 -1.24 1,435,921 7,463,353.52 1,812.19 1,778.62 1,253,768,937 -1.69 1.68 -22.81
Jul 6, 2020 1,812.19 -0.46 1,340,419 7,371,502.66 1,846.44 1,806.88 1,269,473,145 -0.46 2.95 -21.84
Jul 3, 2020 1,820.52 0.55 1,166,359 3,932,356.2 1,821.19 1,807.64 1,275,312,603 3.65 3.43 -21.49
Jul 2, 2020 1,810.5 2.86 1,730,214 6,903,060.55 1,815.57 1,760.19 1,268,291,453 3.07 2.86 -21.92
Jul 1, 2020 1,760.19 0.33 1,496,937 6,343,376.79 1,771.88 1,749.05 1,233,049,354 0.21 0.00 -24.09
Jun 30, 2020 1,754.44 0.16 1,799,154 8,696,066.62 1,769.79 1,744.49 1,229,017,740 -0.12 -2.95 -24.34
Jun 29, 2020 1,751.61 -0.28 2,138,793 6,682,194.43 1,768.3 1,742.98 1,227,040,736 -0.28 -3.10 -24.46
Jun 26, 2020 1,756.49 -1.02 2,042,732 7,709,972.05 1,795.55 1,756.14 1,230,455,437 -3.51 -2.83 -24.25
Jun 25, 2020 1,774.58 -1.71 2,009,974 10,884,286.99 1,805.37 1,772.85 1,243,130,525 -2.52 -1.83 -23.47
Jun 24, 2020 1,805.37 -1.36 2,057,423 8,498,899 1,830.18 1,793.76 1,264,696,631 -0.83 -0.13 -22.14
Jun 23, 2020 1,830.18 -0.82 2,266,393 10,203,729.81 1,854.63 1,830.18 1,282,076,937 0.53 1.24 -21.07
Jun 22, 2020 1,845.24 1.36 1,950,994 10,110,924.36 1,845.24 1,817.76 1,292,625,497 1.36 2.08 -20.42
Jun 19, 2020 1,820.46 0.69 3,644,534 19,788,832.84 1,845.06 1,807.95 1,182,419,953 3.00 0.71 -21.49
Jun 18, 2020 1,807.95 -1.43 2,340,628 10,201,347.78 1,840.38 1,802.89 1,174,294,266 2.30 0.01 -22.03
Jun 17, 2020 1,834.19 0.19 2,581,849 12,413,723.07 1,856.79 1,824.31 1,191,338,144 3.78 1.47 -20.90
Jun 16, 2020 1,830.65 3.78 2,752,707 9,702,499.63 1,834.5 1,763.91 1,189,040,940 3.58 1.27 -21.05
Jun 15, 2020 1,763.91 -0.20 2,014,379 7,623,224.35 1,767.37 1,727.33 1,145,691,038 -0.20 -2.42 -23.93
Jun 12, 2020 1,767.37 1.01 2,906,667 10,854,084.57 1,779.45 1,739.44 1,147,937,783 -4.25 -2.23 -23.78
Jun 11, 2020 1,749.78 -1.96 3,289,801 12,930,446.42 1,784.84 1,742.9 1,136,515,591 -5.20 -3.20 -24.54
Jun 10, 2020 1,784.84 -2.25 3,343,465 12,672,548.94 1,839.22 1,782.23 1,159,287,581 -3.30 -1.26 -23.02
Jun 9, 2020 1,826.01 -1.07 3,527,639 14,276,637.22 1,851.88 1,823.34 1,186,029,431 -1.07 1.01 -21.25
Jun 5, 2020 1,845.77 1.71 3,827,124 15,122,796.68 1,845.77 1,814.77 1,198,864,670 3.44 2.11 -20.40
Jun 4, 2020 1,814.77 -0.71 2,918,212 14,101,733.36 1,830.86 1,795.98 1,178,728,009 1.70 0.39 -21.73
Jun 3, 2020 1,827.67 -0.11 3,394,052 13,491,458.35 1,843.46 1,820.16 1,187,105,022 2.43 1.10 -21.18
Jun 2, 2020 1,829.68 1.22 3,168,885 12,780,438.83 1,831.48 1,807.7 1,188,410,085 2.54 1.22 -21.09
Jun 1, 2020 1,807.7 1.31 2,842,668 12,828,380.11 1,814.46 1,784.37 1,174,135,705 1.31 0.00 -22.04
May 29, 2020 1,784.37 -1.41 5,103,650 41,137,439.31 1,810.92 1,784.37 1,158,979,741 4.99 5.75 -23.04
May 28, 2020 1,809.85 0.38 4,380,619 17,977,115.42 1,816.16 1,790.67 1,175,531,759 6.49 7.26 -21.95
May 27, 2020 1,802.94 2.73 4,975,303 16,046,992.2 1,802.94 1,755.1 1,171,043,472 6.09 6.85 -22.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher