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 26, 2020 2,327.81 1.81 3,001,825 697,346.29 2,330.94 2,286.39 375,088,685 1.84 -4.05 -28.88
May 25, 2020 2,286.39 0.03 1,519,308 636,257.65 2,311.12 2,279.57 368,415,095 0.03 -5.76 -30.14
May 22, 2020 2,285.8 0.38 1,046,243 417,688.92 2,286.73 2,258.46 368,318,631 1.15 -5.78 -30.16
May 21, 2020 2,277.25 -0.82 1,196,072 494,528.92 2,321.02 2,266.56 366,941,717 0.77 -6.13 -30.42
May 20, 2020 2,296.08 0.85 1,804,978 560,165.64 2,302.41 2,271.39 369,975,111 1.60 -5.36 -29.85
May 19, 2020 2,276.69 -0.24 1,966,290 447,321.73 2,310.23 2,269.16 366,850,816 0.74 -6.16 -30.44
May 18, 2020 2,282.06 0.98 2,128,445 510,166.79 2,296.6 2,259.87 367,716,064 0.98 -5.93 -30.28
May 15, 2020 2,259.87 -0.37 1,699,031 586,979.46 2,301.98 2,254.84 364,141,121 -4.24 -6.85 -30.95
May 14, 2020 2,268.2 -1.31 1,568,174 417,797.29 2,303.88 2,263.06 365,483,814 -3.89 -6.51 -30.70
May 13, 2020 2,298.28 -1.95 1,777,981 552,561.58 2,344.95 2,295.39 370,330,623 -2.61 -5.27 -29.78
May 12, 2020 2,343.97 -0.34 1,272,373 543,217.05 2,365.01 2,324.16 377,692,794 -0.67 -3.38 -28.38
May 11, 2020 2,351.85 -0.34 2,046,324 645,131.19 2,411.81 2,338 378,962,855 -0.34 -3.06 -28.14
May 8, 2020 2,359.89 1.43 1,005,957 624,299.39 2,372.63 2,326.67 380,257,021 2.57 -2.73 -27.90
May 7, 2020 2,326.67 1.12 1,185,428 488,834.05 2,329.22 2,271.6 374,904,600 1.12 -4.10 -28.91
May 6, 2020 2,300.87 -1.75 1,103,632 399,392.09 2,350.91 2,296.49 370,748,098 0.00 -5.16 -29.70
May 5, 2020 2,341.96 0.71 1,292,247 467,562.84 2,382.87 2,325.34 377,368,623 -5.71 -3.47 -28.45
May 4, 2020 2,325.34 -4.15 2,633,833 706,481.24 2,426.04 2,310.87 374,691,244 -6.38 -4.15 -28.95
Apr 30, 2020 2,426.04 -2.32 1,823,655 871,530.27 2,503.27 2,426.04 390,916,320 -2.32 23.01 -25.88
Apr 29, 2020 2,483.72 -0.61 2,524,009 1,013,768.26 2,525.38 2,478.19 400,210,352 0.00 25.93 -24.11
Apr 28, 2020 2,498.86 -0.10 3,802,420 1,128,980.7 2,530.09 2,477.53 402,898,964 3.24 26.70 -23.65
Apr 27, 2020 2,501.42 2.10 3,010,715 1,478,102.9 2,520.97 2,449.9 403,311,862 3.34 26.83 -23.57
Apr 24, 2020 2,449.9 0.25 2,427,178 1,003,603.79 2,470.89 2,414.23 395,005,713 1.21 24.22 -25.15
Apr 23, 2020 2,443.81 0.96 2,602,581 1,065,178.14 2,460.38 2,419.03 394,023,144 0.96 23.91 -25.33
Apr 22, 2020 2,420.5 2.93 2,539,271 919,782.13 2,422.69 2,351.59 390,265,121 0.00 22.73 -26.05
Apr 21, 2020 2,351.59 0.93 2,252,168 1,121,459.36 2,357.49 2,304.82 379,154,632 1.98 19.23 -28.15
Apr 16, 2020 2,329.85 1.03 2,477,346 1,593,690.38 2,353.44 2,303.66 375,649,215 1.03 18.13 -28.82
Apr 15, 2020 2,306.03 -1.80 4,545,405 2,270,934 2,378.92 2,303.24 371,808,668 0.00 16.92 -29.54
Apr 14, 2020 2,348.31 4.32 3,956,732 1,307,400.48 2,348.31 2,251.05 378,626,243 4.07 19.07 -28.25

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher