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 1,025.68 2.48 66,327,030 48,939,999.53 1,027.48 1,000.84 11,551,215,055 2.48 -0.55 -31.42
May 22, 2020 1,000.84 0.14 63,339,542 52,423,125.72 1,010.12 988.61 11,271,449,572 2.69 -2.96 -33.08
May 21, 2020 999.42 -0.36 36,287,156 45,477,803.71 1,007.3 995.17 11,255,477,190 2.54 -3.10 -33.17
May 20, 2020 1,003.01 1.56 57,557,914 58,807,571.62 1,006.41 981.39 11,295,853,742 2.91 -2.75 -32.93
May 19, 2020 987.64 -1.37 76,493,017 62,802,691.83 1,013.21 984.6 11,122,761,767 1.33 -4.24 -33.96
May 18, 2020 1,001.37 2.74 27,444,261 33,759,043.54 1,001.64 974.65 11,277,385,429 2.74 -2.91 -33.04
May 15, 2020 974.65 0.87 53,222,340 52,326,425.55 987.53 966.22 10,976,473,075 -1.74 -5.50 -34.83
May 14, 2020 966.22 -0.46 42,471,125 44,101,914.49 973.81 960.87 10,881,505,064 -2.59 -6.32 -35.39
May 13, 2020 970.68 -0.97 73,756,763 62,925,105.74 980.22 962.27 10,931,790,767 -2.14 -5.88 -35.09
May 12, 2020 980.22 0.05 20,199,514 39,041,837.7 993.07 971.46 11,047,987,359 -1.17 -4.96 -34.46
May 11, 2020 979.72 -1.22 13,217,736 22,973,683.97 1,006.2 979.72 11,042,331,220 -1.23 -5.01 -34.49
May 8, 2020 991.87 0.26 15,690,716 30,706,499.12 999.62 989.28 11,185,011,406 0.56 -3.83 -33.68
May 7, 2020 989.28 0.30 20,855,574 41,140,585.01 995.37 977.88 11,167,607,922 0.30 -4.08 -33.85
May 6, 2020 986.33 -1.57 21,004,469 44,475,173.09 1,003.06 986.33 11,134,300,827 0.00 -4.37 -34.05
May 5, 2020 1,002.03 1.33 19,643,459 34,791,528.42 1,009.88 988.84 11,314,402,282 -4.91 -2.84 -33.00
May 4, 2020 988.84 -4.12 34,778,323 48,751,044.24 1,031.35 984.31 11,165,534,090 -6.17 -4.12 -33.88
Apr 30, 2020 1,031.35 -2.13 42,341,034 57,330,003.94 1,057.85 1,029.63 11,645,470,075 -2.13 17.11 -31.04
Apr 29, 2020 1,053.82 1.10 53,195,409 54,693,634.46 1,053.93 1,031.88 11,899,239,244 0.00 19.66 -29.53
Apr 28, 2020 1,042.36 1.40 47,419,753 61,388,450.85 1,043.93 1,027.81 11,769,837,927 6.64 18.36 -30.30
Apr 27, 2020 1,027.92 3.26 33,115,019 46,778,559.37 1,029.68 995.5 11,606,728,593 5.17 16.72 -31.27
Apr 24, 2020 995.5 -0.67 31,029,539 45,261,682.49 1,010.05 983.89 11,240,701,271 1.85 13.04 -33.43
Apr 23, 2020 1,002.17 2.53 25,776,547 45,236,963.51 1,004.9 977.43 11,316,025,756 2.53 13.80 -32.99
Apr 22, 2020 977.43 0.74 24,730,078 36,902,983.61 987.35 970.23 11,036,696,897 0.00 10.99 -34.64
Apr 21, 2020 970.23 -2.59 52,612,549 66,019,041.49 996.05 966.82 10,955,404,072 -2.72 10.17 -35.12
Apr 16, 2020 996.05 -0.14 25,091,050 46,060,950.6 1,008.47 996.05 11,246,921,743 -0.14 13.10 -33.40
Apr 15, 2020 997.4 -3.28 35,514,205 51,085,957.59 1,031.26 995.25 11,262,193,363 0.00 13.26 -33.31
Apr 14, 2020 1,031.26 3.44 31,826,141 48,534,027.53 1,031.26 996.93 11,644,445,912 3.14 17.10 -31.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher