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 1,971.44 1.44 1,777,370 8,187,614.57 1,979.15 1,943.55 2,559,261,512 1.44 2.77 -20.59
May 22, 2020 1,943.55 -0.39 2,168,906 12,929,269.45 1,958.24 1,930.26 2,523,053,936 3.29 1.32 -21.71
May 21, 2020 1,951.15 -0.15 1,922,360 13,683,579.19 1,970.41 1,936.84 2,532,923,539 3.69 1.71 -21.40
May 20, 2020 1,954.17 1.57 2,174,738 14,573,008.15 1,961.66 1,916.82 2,536,835,687 3.85 1.87 -21.28
May 19, 2020 1,923.96 0.02 2,776,099 17,339,464.9 1,940.47 1,911.47 2,497,620,138 2.25 0.29 -22.50
May 18, 2020 1,923.56 2.23 1,819,566 10,569,477.39 1,924.28 1,881.65 2,497,107,973 2.23 0.27 -22.51
May 15, 2020 1,881.65 0.07 2,671,601 18,435,583.08 1,911.09 1,880.3 2,442,698,886 1.51 -1.91 -24.20
May 14, 2020 1,880.3 0.81 2,613,122 12,735,336.52 1,883.14 1,861.54 2,440,951,007 1.44 -1.98 -24.26
May 13, 2020 1,865.25 0.97 3,128,261 14,002,197.67 1,873.21 1,842.57 2,421,402,979 0.63 -2.77 -24.86
May 12, 2020 1,847.33 0.41 4,170,909 22,628,339.44 1,870.05 1,834.58 2,398,140,803 -0.34 -3.70 -25.58
May 11, 2020 1,839.77 -0.75 2,419,558 10,599,165.87 1,874.18 1,839.77 2,388,325,225 -0.75 -4.09 -25.89
May 8, 2020 1,853.59 -0.05 2,639,536 16,427,924.83 1,873.78 1,853.59 2,406,275,791 0.07 -3.37 -25.33
May 7, 2020 1,854.51 0.12 3,350,593 16,845,562.52 1,860.46 1,833.6 2,433,883,466 0.12 -3.33 -25.30
May 6, 2020 1,852.22 -1.54 3,499,226 23,662,526.47 1,881.27 1,852.22 2,430,879,336 0.00 -3.45 -25.39
May 5, 2020 1,881.27 1.22 2,835,711 16,739,479.84 1,887.22 1,858.59 2,469,006,005 -3.33 -1.93 -24.22
May 4, 2020 1,858.59 -3.11 5,043,691 18,867,386.48 1,918.32 1,844.87 2,439,247,594 -4.49 -3.11 -25.13
Apr 30, 2020 1,918.32 -1.42 3,369,748 17,583,940.85 1,951.5 1,914.87 2,517,641,105 -1.42 19.22 -22.73
Apr 29, 2020 1,946.03 1.41 2,706,000 13,738,091.31 1,946.08 1,896.43 2,553,996,118 0.00 20.94 -21.61
Apr 28, 2020 1,919.05 1.00 4,759,929 17,813,543.13 1,923.41 1,896.97 2,518,845,680 3.73 19.26 -22.70
Apr 27, 2020 1,900.07 1.90 3,859,176 13,915,254.99 1,906.57 1,864.71 2,493,925,716 2.70 18.08 -23.46
Apr 24, 2020 1,864.71 -0.77 3,217,696 16,445,946.01 1,897.56 1,856.78 2,447,520,102 0.79 15.89 -24.88
Apr 23, 2020 1,879.19 1.57 3,690,767 19,168,668.83 1,892.69 1,846.69 2,466,526,143 1.57 16.79 -24.30
Apr 22, 2020 1,850.12 0.40 3,364,562 16,113,513.33 1,864.16 1,841.01 2,428,364,903 0.00 14.98 -25.47
Apr 21, 2020 1,842.66 -1.69 5,183,115 26,362,911.2 1,874.39 1,818.23 2,418,574,059 -1.69 14.52 -25.77
Apr 16, 2020 1,874.39 0.01 4,877,364 22,614,245.29 1,888.14 1,865.6 2,460,219,258 0.01 16.49 -24.49
Apr 15, 2020 1,874.28 -2.38 5,630,138 20,252,590.05 1,920.04 1,872.46 2,460,074,831 0.00 16.48 -24.50
Apr 14, 2020 1,920.04 3.53 5,805,229 19,539,222.33 1,920.05 1,840.73 2,520,146,061 3.05 19.32 -22.66

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher