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 219.66 6.67 61,569,126 30,774,698.56 219.66 205.92 2,448,995,173 6.67 -14.87 -67.21
May 22, 2020 205.92 1.90 56,141,120 26,916,535.8 207.27 199.71 2,295,716,551 -0.27 -20.19 -69.26
May 21, 2020 202.09 -0.28 30,372,992 17,502,951.23 207.57 201.43 2,253,043,592 -2.13 -21.68 -69.83
May 20, 2020 202.65 -1.60 50,376,199 26,252,482.78 207.37 200.55 2,259,251,928 -1.85 -21.46 -69.75
May 19, 2020 205.95 -5.70 70,030,602 32,599,437.56 227.03 204.02 2,296,127,195 -0.26 -20.18 -69.26
May 18, 2020 218.39 5.77 21,635,689 12,782,534.06 219.54 206.48 2,434,780,875 5.77 -15.36 -67.40
May 15, 2020 206.48 1.78 47,126,646 21,374,799 213.81 202.86 2,302,006,462 -11.84 -19.98 -69.18
May 14, 2020 202.86 -3.84 36,771,660 17,118,609.44 212.58 199.24 2,261,680,213 -13.39 -21.38 -69.72
May 13, 2020 210.95 -9.68 67,320,889 35,680,802.84 233.55 207.26 2,351,832,300 -9.93 -18.24 -68.51
May 12, 2020 233.55 -0.17 13,628,501 8,084,072.5 241.03 226.53 2,603,743,767 -0.28 -9.48 -65.14
May 11, 2020 233.95 -0.11 8,213,583 4,562,453.48 239.99 233.73 2,608,206,532 -0.11 -9.33 -65.08
May 8, 2020 234.21 -0.39 11,175,455 6,202,931.88 240.32 234.21 2,611,142,657 -1.38 -9.23 -65.04
May 7, 2020 235.12 -0.99 14,546,959 9,090,375.78 243.18 233.66 2,621,298,353 -0.99 -8.88 -64.90
May 6, 2020 237.48 -2.89 15,106,494 8,700,350.56 246.64 237.45 2,647,623,587 0.00 -7.96 -64.55
May 5, 2020 244.54 3.33 14,297,055 8,478,549.19 248.02 236.65 2,726,272,910 -9.87 -5.22 -63.50
May 4, 2020 236.65 -8.28 24,993,290 14,995,525.76 258.02 236.38 2,638,331,756 -12.78 -8.28 -64.68
Apr 30, 2020 258.02 -4.90 34,210,137 20,909,979.31 275.4 256.1 2,876,572,237 -4.90 5.91 -61.49
Apr 29, 2020 271.31 2.43 46,172,232 28,186,572.65 271.49 260.98 3,024,721,996 0.00 11.36 -59.50
Apr 28, 2020 264.87 5.12 36,433,581 24,111,873.41 265.4 251.96 2,952,953,464 14.05 8.72 -60.46
Apr 27, 2020 251.96 6.02 24,398,218 15,211,361.64 255.47 237.65 2,809,047,131 8.50 3.42 -62.39
Apr 24, 2020 237.65 -3.15 22,773,334 14,484,700.69 245.37 236.17 2,649,479,290 2.33 -2.45 -64.53
Apr 23, 2020 245.37 5.66 17,626,348 10,688,997.6 247.73 232.23 2,735,541,329 5.66 0.71 -63.37
Apr 22, 2020 232.23 1.04 18,019,701 11,611,271.13 240.52 229.85 2,589,133,430 0.00 -4.68 -65.34
Apr 21, 2020 229.85 -10.54 43,588,662 25,798,028 256.92 229.85 2,562,569,537 -12.63 -5.66 -65.69
Apr 16, 2020 256.92 -2.34 16,544,183 11,019,013.89 268.65 256.92 2,864,351,929 -2.34 5.46 -61.65
Apr 15, 2020 263.07 -5.59 23,901,608 16,409,772.25 278.64 258.3 2,932,910,605 0.00 7.98 -60.73
Apr 14, 2020 278.64 0.76 20,664,247 14,654,652.47 283 276.33 3,106,537,258 0.70 14.37 -58.41

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher