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 3,938.25 -1.21 46,667 34,553.03 4,013.92 3,876.22 16,441,433 -1.21 -8.88 -39.02
May 22, 2020 3,986.39 -1.52 24,458 8,541.55 4,062.07 3,923.78 16,642,399 0.04 -7.77 -38.27
May 21, 2020 4,047.8 0.25 2,927 2,150.57 4,059.02 4,007.02 16,898,756 1.58 -6.35 -37.32
May 20, 2020 4,037.61 -0.03 16,419 8,185.92 4,057.21 4,003.39 16,856,213 1.32 -6.58 -37.48
May 19, 2020 4,038.86 0.46 17,976 13,145.1 4,040.62 3,985.75 16,861,434 1.35 -6.56 -37.46
May 18, 2020 4,020.5 0.89 13,178 7,329.42 4,020.5 3,940.04 16,784,818 0.89 -6.98 -37.74
May 15, 2020 3,984.89 0.14 15,706 9,895.99 4,040.61 3,953.28 16,636,143 -1.20 -7.80 -38.30
May 14, 2020 3,979.41 0.18 36,661 16,517.41 3,991.06 3,847.17 16,613,251 -1.34 -7.93 -38.38
May 13, 2020 3,972.19 -0.82 48,239 19,527.41 4,077.75 3,939.74 16,583,123 -1.51 -8.10 -38.49
May 12, 2020 4,005.15 -2.09 58,041 21,624.86 4,150.3 3,936.06 16,720,724 -0.70 -7.34 -37.98
May 11, 2020 4,090.44 1.42 55,231 18,133.38 4,135.48 4,015.36 17,076,806 1.42 -5.36 -36.66
May 8, 2020 4,033.26 -2.43 28,028 15,347.73 4,161.18 4,033.26 16,838,066 -2.54 -6.68 -37.55
May 7, 2020 4,133.65 -0.11 28,649 19,802.05 4,150.53 3,985.92 17,257,171 -0.11 -4.36 -35.99
May 6, 2020 4,138.29 0.05 34,418 14,552.99 4,222.88 4,016.66 17,276,571 0.00 -4.25 -35.92
May 5, 2020 4,136.05 2.88 58,300 22,964.66 4,155.43 4,007.52 17,267,219 -8.61 -4.31 -35.95
May 4, 2020 4,020.36 -6.98 192,571 69,460.88 4,322.2 4,020.36 16,784,212 -11.16 -6.98 -37.75
Apr 30, 2020 4,322.2 -4.50 132,201 83,772.01 4,569.5 4,256.67 18,044,330 -4.50 15.31 -33.07
Apr 29, 2020 4,525.65 -1.55 193,350 81,802.37 4,686.51 4,510.35 18,893,683 0.00 20.74 -29.92
Apr 28, 2020 4,596.89 0.47 84,098 54,002.86 4,625.47 4,547.28 19,191,104 5.25 22.64 -28.82
Apr 27, 2020 4,575.33 1.11 76,731 60,396.59 4,603.46 4,430.6 19,101,100 4.76 22.06 -29.15
Apr 24, 2020 4,525.24 1.04 31,923 24,284.46 4,571.71 4,363.95 18,891,974 3.61 20.73 -29.93
Apr 23, 2020 4,478.56 2.54 61,382 45,752.06 4,512.26 4,333.73 18,697,128 2.54 19.48 -30.65
Apr 22, 2020 4,367.47 3.18 63,730 37,230.26 4,367.47 4,187.38 18,233,342 0.00 16.52 -32.37
Apr 21, 2020 4,232.68 0.28 15,857 12,241.82 4,320.74 4,108.21 17,670,630 3.77 12.92 -34.46
Apr 16, 2020 4,220.9 3.49 41,859 32,201.42 4,325.19 4,078.73 17,621,438 3.49 12.61 -34.64
Apr 15, 2020 4,078.73 -5.26 157,763 92,054.98 4,305.15 4,078.73 17,027,898 0.00 8.82 -36.84
Apr 14, 2020 4,305.15 5.21 107,458 76,932.95 4,310.03 4,091.96 17,973,173 3.77 14.86 -33.34

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher