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 4,791.02 -0.11 83,996 75,886.52 4,827.6 4,755.11 152,572,150 -0.11 -3.96 -19.30
May 22, 2020 4,796.4 0.14 130,310 61,996.79 4,805.99 4,733.5 152,743,514 0.82 -3.85 -19.21
May 21, 2020 4,789.86 -0.28 72,430 55,815.87 4,817.04 4,741.09 152,535,075 0.69 -3.99 -19.32
May 20, 2020 4,803.39 -0.33 98,381 76,169.35 4,823.1 4,792.73 152,966,024 0.97 -3.71 -19.09
May 19, 2020 4,819.25 0.61 117,623 67,962.19 4,833.52 4,783.67 153,471,043 1.30 -3.40 -18.83
May 18, 2020 4,790.21 0.69 62,305 46,786.71 4,815.07 4,715.78 152,546,433 0.69 -3.98 -19.32
May 15, 2020 4,757.2 0.10 78,643 81,680.63 4,806.5 4,749.42 151,495,161 -2.84 -4.64 -19.87
May 14, 2020 4,752.24 -0.39 306,696 137,377.13 4,776.39 4,694.3 151,337,299 -2.94 -4.74 -19.95
May 13, 2020 4,770.9 -1.65 192,571 128,119.98 4,854.69 4,760.21 151,931,483 -2.56 -4.37 -19.64
May 12, 2020 4,851 -0.74 120,768 98,048.62 4,889.99 4,830.68 154,482,154 -0.93 -2.76 -18.29
May 11, 2020 4,887.16 -0.19 215,947 124,058.96 4,911.82 4,856.06 155,633,915 -0.19 -2.04 -17.68
May 8, 2020 4,896.41 0.19 261,664 216,895.37 4,905.39 4,868.33 155,928,434 0.46 -1.85 -17.53
May 7, 2020 4,886.9 0.26 105,617 98,536.86 4,907.35 4,863.59 165,310,304 0.26 -2.04 -17.69
May 6, 2020 4,874.17 -1.44 237,421 152,355.15 4,970.74 4,856.91 164,879,662 0.00 -2.30 -17.90
May 5, 2020 4,945.62 0.75 143,326 94,909.79 4,965.78 4,908.91 167,296,587 -1.81 -0.86 -16.70
May 4, 2020 4,908.91 -1.60 295,968 140,731.72 4,997.33 4,891.13 166,054,830 -2.54 -1.60 -17.32
Apr 30, 2020 4,988.68 -0.95 205,829 185,701.6 5,068.91 4,963.57 168,753,107 -0.95 9.27 -15.97
Apr 29, 2020 5,036.72 -0.65 238,216 137,253.79 5,091.85 4,984.09 170,378,296 0.00 10.33 -15.16
Apr 28, 2020 5,069.84 0.00 212,011 140,177.88 5,089.61 5,042.24 171,747,252 3.44 11.05 -14.61
Apr 27, 2020 5,069.62 1.27 254,112 176,634.37 5,070.3 5,006.25 171,739,805 3.43 11.05 -14.61
Apr 24, 2020 5,006.25 0.68 99,094 78,677.7 5,013.14 4,947.6 169,592,948 2.14 9.66 -15.68
Apr 23, 2020 4,972.64 1.46 200,945 157,376.03 4,983.31 4,901.3 168,454,364 1.46 8.92 -16.24
Apr 22, 2020 4,901.3 1.12 129,460 113,365.73 4,912.82 4,815.57 166,037,825 0.00 7.36 -17.44
Apr 21, 2020 4,846.89 0.43 169,829 104,695.95 4,881.71 4,796.98 164,194,663 0.93 6.17 -18.36
Apr 16, 2020 4,826.24 0.50 114,229 113,469.78 4,848.3 4,796.47 163,494,889 0.50 5.72 -18.71
Apr 15, 2020 4,802.01 0.02 264,335 182,519.14 4,837.27 4,755.94 162,674,033 0.00 5.19 -19.12
Apr 14, 2020 4,801.03 1.18 265,327 198,608.51 4,805.43 4,745.15 162,641,015 1.65 5.16 -19.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher