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 25, 2020 6,932.25 -1.73 139,127 217,783.02 7,099.44 6,900.74 37,524,940 -1.73 -8.49 -21.80
May 22, 2020 7,054.21 -0.38 37,955 59,861.88 7,128.74 7,015.29 38,185,142 -6.64 -6.88 -20.42
May 21, 2020 7,081.31 -2.05 48,184 77,280.91 7,300.03 6,979.36 38,331,826 -6.29 -6.52 -20.12
May 20, 2020 7,229.59 -0.66 34,820 57,198.75 7,336.74 7,224.07 39,134,478 -4.32 -4.57 -18.45
May 19, 2020 7,277.81 -2.22 36,044 59,091.43 7,487.23 7,270.4 39,395,471 -3.68 -3.93 -17.90
May 18, 2020 7,442.79 -1.50 80,545 130,853.06 7,578.46 7,359.74 40,288,524 -1.50 -1.75 -16.04
May 15, 2020 7,556.24 -1.69 76,605 116,486.17 7,733.83 7,480.6 40,902,654 -3.36 -0.25 -14.76
May 14, 2020 7,686.39 0.60 45,441 76,737.12 7,785.35 7,457.6 41,607,186 -1.70 1.46 -13.29
May 13, 2020 7,640.39 3.16 68,120 115,598.94 7,679.31 7,266.3 41,358,147 -2.29 0.86 -13.81
May 12, 2020 7,406.4 -0.04 117,601 200,846.1 7,906.21 7,257.01 40,091,535 -5.28 -2.23 -16.45
May 11, 2020 7,409.39 -5.24 72,677 123,873.11 7,932.85 7,389.37 40,107,722 -5.24 -2.19 -16.42
May 8, 2020 7,819.08 5.08 82,767 147,992.21 7,826.48 7,440.9 42,325,414 8.07 3.22 -11.80
May 7, 2020 7,440.9 2.84 61,548 105,222.04 7,576.25 7,183.26 40,278,314 2.84 -1.78 -16.06
May 6, 2020 7,235.11 -1.49 47,290 77,238.56 7,389.69 7,094.24 39,164,363 0.00 -4.49 -18.38
May 5, 2020 7,344.47 -0.05 61,224 103,479.33 7,622.9 7,285.21 39,756,328 -6.73 -3.05 -17.15
May 4, 2020 7,348.24 -3.00 53,407 84,547.13 7,575.47 7,175.86 39,776,749 -6.68 -3.00 -17.11
Apr 30, 2020 7,575.47 -3.80 119,173 202,397.02 7,919 7,470.53 41,006,753 -3.80 25.94 -14.54
Apr 29, 2020 7,874.56 -0.82 152,010 272,597.43 8,137.72 7,822.71 42,625,755 0.00 30.91 -11.17
Apr 28, 2020 7,939.48 -2.46 119,234 213,429.94 8,353.9 7,922.78 42,977,149 12.99 31.99 -10.44
Apr 27, 2020 8,139.6 8.75 314,023 577,931.45 8,317.65 7,485.02 44,060,468 15.84 35.31 -8.18
Apr 24, 2020 7,485.02 1.61 161,430 286,530.04 7,731.94 7,366.37 40,517,142 6.52 24.43 -15.56
Apr 23, 2020 7,366.37 4.83 149,406 253,425.06 7,485.02 7,026.79 39,874,871 4.83 22.46 -16.90
Apr 22, 2020 7,026.79 6.81 82,037 127,715.63 7,096.13 6,564.15 38,036,715 0.00 16.81 -20.73
Apr 21, 2020 6,578.96 5.06 59,724 87,488.5 6,742.06 6,261.93 35,612,570 3.26 9.37 -25.79
Apr 16, 2020 6,261.93 -1.71 23,349 31,354.21 6,415.27 6,261.93 33,896,442 -1.71 4.10 -29.36
Apr 15, 2020 6,371.15 0.52 14,840 20,509.88 6,408.97 6,293.45 34,487,661 0.00 5.92 -28.13
Apr 14, 2020 6,337.89 1.97 23,244 31,771.9 6,369.73 6,215.6 34,307,606 1.41 5.36 -28.51

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher