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 8,222.54 4.94 81,834 1,332,540.73 8,222.86 7,828.17 4,454,712,692 4.94 -5.49 -27.00
May 22, 2020 7,835.55 0.58 32,008 537,492.76 7,930.06 7,642.58 4,245,050,326 1.33 -9.94 -30.44
May 21, 2020 7,789.99 -0.97 79,109 1,357,351.42 7,879.4 7,689.49 4,220,367,216 0.74 -10.47 -30.84
May 20, 2020 7,865.91 1.80 128,391 2,502,540.5 7,913.81 7,619.68 4,261,499,433 1.72 -9.59 -30.17
May 19, 2020 7,726.61 -3.40 69,304 1,367,075.62 8,017.54 7,710.52 4,186,033,150 -0.08 -11.19 -31.40
May 18, 2020 7,998.16 3.43 85,005 1,584,424.8 8,031.51 7,732.98 4,333,148,134 3.43 -8.07 -28.99
May 15, 2020 7,732.98 2.12 73,514 1,383,685.95 7,745.63 7,572.33 4,189,484,064 -4.84 -11.12 -31.35
May 14, 2020 7,572.33 -4.78 221,791 4,067,927.69 7,952.32 7,572.33 4,102,449,824 -6.82 -12.97 -32.77
May 13, 2020 7,952.32 -0.25 117,804 2,048,426.87 7,972.03 7,734.97 4,308,312,731 -2.14 -8.60 -29.40
May 12, 2020 7,972.03 0.27 115,429 1,522,546.25 8,053.34 7,790.44 4,318,989,932 -1.90 -8.37 -29.23
May 11, 2020 7,950.73 -2.16 60,816 1,136,950.38 8,244.49 7,939.08 4,307,454,415 -2.16 -8.62 -29.42
May 8, 2020 8,126.44 -0.30 54,212 532,095.11 8,225.11 8,066.36 4,402,644,802 -2.59 -6.60 -27.86
May 7, 2020 8,150.57 -2.30 131,216 2,352,795.24 8,387.02 8,014.67 4,415,719,184 -2.30 -6.32 -27.64
May 6, 2020 8,342.77 -0.45 172,355 3,648,011.3 8,441.97 8,246.43 4,519,848,205 0.00 -4.11 -25.93
May 5, 2020 8,380.39 0.72 31,835 524,033.04 8,494.69 8,320.68 4,540,229,220 -5.57 -3.68 -25.60
May 4, 2020 8,320.68 -4.37 94,331 1,309,800.2 8,700.52 8,228.18 4,507,879,490 -6.24 -4.37 -26.13
Apr 30, 2020 8,700.52 -1.96 55,029 875,474.59 9,007.41 8,659.77 4,713,663,150 -1.96 20.46 -22.76
Apr 29, 2020 8,874.3 -0.31 53,998 1,057,690.92 8,969.79 8,684.75 4,807,814,090 0.00 22.87 -21.22
Apr 28, 2020 8,901.91 3.50 115,726 2,072,755.42 9,075.9 8,567.38 4,822,770,739 8.26 23.25 -20.97
Apr 27, 2020 8,600.56 4.44 62,285 686,923.65 8,678.74 8,234.89 4,659,512,579 4.60 19.08 -23.65
Apr 24, 2020 8,234.89 -0.42 49,984 481,456.65 8,416.34 8,160.11 4,461,400,309 0.15 14.01 -26.89
Apr 23, 2020 8,269.8 0.58 63,323 887,591.61 8,382.63 8,193.81 4,480,315,018 0.58 14.50 -26.58
Apr 22, 2020 8,222.5 1.50 55,689 843,179.73 8,322.04 8,045.39 4,454,690,970 0.00 13.84 -27.00
Apr 21, 2020 8,100.7 -0.85 75,484 1,563,035.45 8,365.14 8,081.43 4,388,700,878 -1.55 12.16 -28.08
Apr 16, 2020 8,170.04 -0.71 87,787 1,252,770.66 8,412.86 8,170.04 4,426,265,687 -0.71 13.12 -27.47
Apr 15, 2020 8,228.18 -4.32 126,038 2,427,630.02 8,599.7 8,199.17 4,457,767,630 0.00 13.92 -26.95
Apr 14, 2020 8,599.7 3.82 105,144 1,951,341.81 8,703.15 8,282.89 4,659,042,543 6.92 19.07 -23.65

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher