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 4,152.28 1.97 102,210 550,479.47 4,175.67 4,072.08 446,570,520 1.97 2.44 -24.02
May 22, 2020 4,072.08 -0.63 101,936 550,705.8 4,171.09 4,068.44 437,945,532 1.26 0.46 -25.49
May 21, 2020 4,098.02 -0.34 110,275 583,097.01 4,201.86 4,072.8 440,734,695 1.90 1.10 -25.01
May 20, 2020 4,112.15 2.14 92,028 455,403.62 4,112.24 4,021.53 442,254,709 2.25 1.45 -24.76
May 19, 2020 4,025.81 -2.62 78,041 428,633.17 4,176.07 4,022.71 432,968,432 0.11 -0.68 -26.34
May 18, 2020 4,133.97 2.80 137,448 722,478.25 4,188.74 4,021.52 444,601,767 2.80 1.99 -24.36
May 15, 2020 4,021.52 2.17 186,762 1,034,001.03 4,138.66 3,935.92 432,507,939 -0.70 -0.78 -26.41
May 14, 2020 3,935.92 2.52 217,352 1,141,319.12 4,032.47 3,798.9 423,301,656 -2.81 -2.89 -27.98
May 13, 2020 3,839.03 -2.81 132,286 605,512.4 3,950.13 3,832.9 412,881,214 -5.20 -5.28 -29.75
May 12, 2020 3,950.13 0.30 92,951 405,633.08 4,010.46 3,879.27 424,829,136 -2.46 -2.54 -27.72
May 11, 2020 3,938.51 -2.75 77,449 393,008.95 4,128.28 3,927.51 423,579,772 -2.75 -2.83 -27.93
May 8, 2020 4,049.78 0.67 154,506 572,828.06 4,094.05 4,004.78 435,546,829 7.72 -0.09 -25.90
May 7, 2020 4,022.96 7.00 297,703 1,575,981.78 4,079.71 3,731.11 432,661,895 7.00 -0.75 -26.39
May 6, 2020 3,759.7 0.60 144,042 728,621.72 3,871.33 3,737.45 404,349,260 0.00 -7.24 -31.20
May 5, 2020 3,737.45 -1.24 199,324 959,593.84 3,909.58 3,733.92 401,956,125 -8.59 -7.79 -31.61
May 4, 2020 3,784.31 -6.63 172,912 822,517.12 4,053.86 3,777.95 406,996,055 -7.44 -6.63 -30.75
Apr 30, 2020 4,053.24 -0.86 265,668 1,358,558.06 4,118.07 3,990.59 435,918,511 -0.86 8.99 -25.83
Apr 29, 2020 4,088.49 -0.74 209,702 954,052.76 4,138.26 4,035.14 439,709,830 0.00 9.94 -25.19
Apr 28, 2020 4,119.1 -1.88 191,902 999,111.89 4,273.6 4,083.83 443,001,902 5.52 10.76 -24.63
Apr 27, 2020 4,197.83 3.21 222,393 1,296,539.37 4,272.95 4,067.18 451,469,323 7.54 12.88 -23.19
Apr 24, 2020 4,067.18 2.20 112,064 519,611.76 4,124.64 3,934.55 437,418,099 4.19 9.37 -25.58
Apr 23, 2020 3,979.55 1.95 201,099 983,807.74 4,082.21 3,890.57 427,993,165 1.95 7.01 -27.18
Apr 22, 2020 3,903.57 1.47 120,969 549,300.04 3,940.07 3,821.79 419,821,840 0.00 4.97 -28.57
Apr 21, 2020 3,847.11 -3.30 193,880 972,364.23 4,014.28 3,806.32 413,749,793 -0.63 3.45 -29.61
Apr 16, 2020 3,978.38 2.76 88,071 387,554.71 3,978.38 3,868.66 427,867,850 2.76 6.98 -27.20
Apr 15, 2020 3,871.45 -3.85 210,453 910,600.9 4,031.01 3,871.45 416,368,068 0.00 4.10 -29.16
Apr 14, 2020 4,026.53 3.29 202,462 854,251.68 4,053.37 3,895.8 433,045,758 -0.25 8.27 -26.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher