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.%
May 22, 2020 609.2 0.14 63,339,542 52,423,125.72 614.85 601.75 11,271,449,572 2.69 -3.03 -33.54
May 21, 2020 608.34 -0.36 36,287,156 45,477,803.71 613.13 605.75 11,255,477,190 2.54 -3.17 -33.64
May 20, 2020 610.52 1.56 57,557,914 58,807,571.62 612.59 597.36 11,295,853,742 2.91 -2.82 -33.40
May 19, 2020 601.16 -1.37 76,493,017 62,802,691.83 616.73 599.31 11,122,761,767 1.33 -4.31 -34.42
May 18, 2020 609.52 2.74 27,444,261 33,759,043.54 609.69 593.26 11,277,385,429 2.74 -2.98 -33.51
May 15, 2020 593.26 0.87 53,222,340 52,326,425.55 601.1 588.12 10,976,473,075 -1.79 -5.57 -35.28
May 14, 2020 588.12 -0.46 42,471,125 44,101,914.49 592.74 584.87 10,881,505,064 -2.64 -6.39 -35.84
May 13, 2020 590.84 -0.97 73,756,763 62,925,105.74 596.65 585.72 10,931,790,767 -2.19 -5.95 -35.55
May 12, 2020 596.65 0.05 20,199,514 39,041,837.7 604.47 591.31 11,047,987,359 -1.23 -5.03 -34.91
May 11, 2020 596.34 -1.28 13,217,736 22,973,683.97 612.46 596.34 11,042,331,220 -1.28 -5.08 -34.95
May 8, 2020 604.05 0.26 15,690,716 30,706,499.12 608.77 602.47 11,185,011,406 0.56 -3.85 -34.10
May 7, 2020 602.47 0.30 20,855,574 41,140,585.01 606.18 595.53 11,167,607,922 0.30 -4.10 -34.28
May 6, 2020 600.67 -1.59 21,004,469 44,475,173.09 610.86 600.67 11,134,300,827 0.00 -4.39 -34.47
May 5, 2020 610.39 1.33 19,643,459 34,791,528.42 615.17 602.36 11,314,402,282 -4.91 -2.84 -33.41
May 4, 2020 602.36 -4.12 34,778,323 48,751,044.24 628.25 599.6 11,165,534,090 -6.17 -4.12 -34.29
Apr 30, 2020 628.25 -2.13 42,341,034 57,330,003.94 644.39 627.2 11,645,470,075 -2.13 17.11 -31.46
Apr 29, 2020 641.94 1.10 53,195,409 54,693,634.46 642.01 628.58 11,899,239,244 0.00 19.66 -29.97
Apr 28, 2020 634.96 1.41 47,419,753 61,388,450.85 635.92 626.09 11,769,837,927 6.64 18.36 -30.73
Apr 27, 2020 626.16 3.26 33,115,019 46,778,559.37 627.23 606.41 11,606,728,593 5.16 16.72 -31.69
Apr 24, 2020 606.41 -0.67 31,029,539 45,261,682.49 615.28 599.34 11,240,701,271 1.85 13.04 -33.85
Apr 23, 2020 610.48 2.53 25,776,547 45,236,963.51 612.14 595.41 11,316,025,756 2.53 13.80 -33.40
Apr 22, 2020 595.41 0.74 24,730,078 36,902,983.61 601.45 591.02 11,036,696,897 0.00 10.99 -35.05
Apr 21, 2020 591.02 -2.59 52,612,549 66,019,041.49 606.75 588.94 10,955,404,072 -2.72 10.17 -35.53
Apr 16, 2020 606.75 -0.13 25,091,050 46,060,950.6 614.31 606.75 11,246,921,743 -0.14 13.10 -33.81
Apr 15, 2020 607.57 -3.28 35,514,205 51,085,957.59 628.19 606.26 11,262,193,363 0.00 13.26 -33.72
Apr 14, 2020 628.19 3.44 31,826,141 48,534,027.53 628.19 607.29 11,644,445,912 3.14 17.10 -31.47

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher