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 152.436 2.45 66,587,027 49,192,480.39 152.436 152.436 43,088,506,134 2.45 -1.66 -29.32
May 22, 2020 148.784 0.08 63,640,723 52,675,718.17 148.784 148.784 42,056,258,889 2.05 -4.02 -31.01
May 21, 2020 148.662 -0.34 36,461,115 45,776,346.57 148.662 148.662 42,021,672,874 1.96 -4.10 -31.07
May 20, 2020 149.174 1.12 57,763,019 59,088,702.52 149.174 149.174 42,166,448,800 2.31 -3.76 -30.83
May 19, 2020 147.526 -1.40 76,731,519 63,021,375.77 147.526 147.526 41,700,765,048 1.18 -4.83 -31.59
May 18, 2020 149.62 2.62 27,704,046 34,093,723.56 149.62 149.62 42,292,627,820 2.62 -3.48 -30.62
May 15, 2020 145.802 0.91 53,391,075 52,540,047.32 145.802 145.802 41,213,221,843 -1.91 -5.94 -32.39
May 14, 2020 144.489 -0.91 42,922,918 44,462,477.45 144.489 144.489 40,842,108,853 -2.79 -6.79 -33.00
May 13, 2020 145.816 -0.78 74,116,654 63,266,542.32 145.816 145.816 41,217,231,073 -1.90 -5.93 -32.38
May 12, 2020 146.956 0.01 20,567,513 39,332,145.11 146.956 146.956 41,539,577,488 -1.13 -5.20 -31.86
May 11, 2020 146.939 -1.14 13,582,259 23,321,211.23 146.939 146.939 41,534,805,204 -1.15 -5.21 -31.86
May 8, 2020 148.641 0.03 16,322,300 31,244,610.88 148.641 148.641 42,015,857,392 -0.18 -4.11 -31.07
May 7, 2020 148.598 -0.21 21,212,044 41,560,297.74 148.598 148.598 42,003,545,181 -0.21 -4.14 -31.10
May 6, 2020 148.907 -1.26 21,413,867 44,798,082.75 148.907 148.907 42,091,025,977 0.00 -3.94 -30.95
May 5, 2020 150.809 0.95 20,197,689 35,326,677.16 150.809 150.809 42,628,690,940 -4.40 -2.71 -30.07
May 4, 2020 149.393 -3.62 35,321,519 49,195,193.81 149.393 149.393 42,228,262,634 -5.30 -3.62 -30.73
Apr 30, 2020 155.01 -1.74 42,904,837 57,841,234.71 155.01 155.01 43,816,008,519 -1.74 16.16 -28.12
Apr 29, 2020 157.751 0.96 53,660,946 55,072,423.86 157.751 157.751 44,590,883,585 0.00 18.21 -26.85
Apr 28, 2020 156.246 1.63 48,029,753 61,895,783.45 156.246 156.246 44,165,392,096 6.09 17.08 -27.55
Apr 27, 2020 153.746 2.94 33,812,527 47,318,118.64 153.746 153.746 43,458,720,042 4.39 15.21 -28.71
Apr 24, 2020 149.347 -0.65 31,536,962 45,746,148.94 149.347 149.347 42,215,504,744 1.41 11.91 -30.75
Apr 23, 2020 150.327 2.07 26,710,062 45,898,426.17 150.327 150.327 42,492,308,487 2.07 12.65 -30.29
Apr 22, 2020 147.274 0.72 26,020,114 37,477,113.48 147.274 147.274 41,629,555,353 0.00 10.36 -31.71
Apr 21, 2020 146.228 -1.85 53,013,411 66,364,124.85 146.228 146.228 41,333,859,581 -2.04 9.58 -32.19
Apr 16, 2020 148.99 -0.19 25,635,093 46,719,444.11 148.99 148.99 42,114,337,396 -0.19 11.65 -30.91
Apr 15, 2020 149.271 -3.02 44,222,072 60,920,777.8 149.271 149.271 42,193,834,215 0.00 11.86 -30.78
Apr 14, 2020 153.915 2.82 32,566,427 49,119,970.34 153.915 153.915 43,506,457,611 2.97 15.34 -28.63

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher