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 27, 2020 359.37 10.23 108,573,328 73,244,793.22 363.48 318.29 3,032,445,427 32.09 5.42 -59.40
May 26, 2020 326.02 12.33 69,673,815 38,722,675.55 329.14 290.23 2,751,029,700 19.83 -4.36 -63.17
May 25, 2020 290.23 6.67 61,569,126 30,774,698.56 290.23 272.07 2,448,995,173 6.67 -14.86 -67.21
May 22, 2020 272.07 1.90 56,141,120 26,916,535.8 273.86 263.87 2,295,716,551 -0.27 -20.19 -69.26
May 21, 2020 267.01 -0.27 30,372,992 17,502,951.23 274.25 266.14 2,253,043,592 -2.13 -21.68 -69.83
May 20, 2020 267.74 -1.61 50,376,199 26,252,482.78 273.98 264.98 2,259,251,928 -1.86 -21.46 -69.75
May 19, 2020 272.11 -5.70 70,030,602 32,599,437.56 299.96 269.56 2,296,127,195 -0.26 -20.18 -69.26
May 18, 2020 288.55 5.77 21,635,689 12,782,534.06 290.06 272.81 2,434,780,875 5.77 -15.36 -67.40
May 15, 2020 272.81 1.78 47,126,646 21,374,799 282.5 268.03 2,302,006,462 -11.84 -19.97 -69.18
May 14, 2020 268.03 -3.84 36,771,660 17,118,609.44 280.88 263.25 2,261,680,213 -13.38 -21.38 -69.72
May 13, 2020 278.72 -9.67 67,320,889 35,680,802.84 308.57 273.84 2,351,832,300 -9.93 -18.24 -68.51
May 12, 2020 308.57 -0.17 13,628,501 8,084,072.5 318.46 299.3 2,603,743,767 -0.28 -9.48 -65.14
May 11, 2020 309.1 -0.11 8,213,583 4,562,453.48 317.08 308.82 2,608,206,532 -0.11 -9.33 -65.08
May 8, 2020 309.45 -0.39 11,175,455 6,202,931.88 317.52 309.45 2,611,142,657 -1.38 -9.23 -65.04
May 7, 2020 310.65 -0.99 14,546,959 9,090,375.78 321.31 308.72 2,621,298,353 -0.99 -8.87 -64.90
May 6, 2020 313.77 -2.88 15,106,494 8,700,350.56 325.87 313.73 2,647,623,587 0.00 -7.96 -64.55
May 5, 2020 323.09 3.33 14,297,055 8,478,549.19 327.69 312.67 2,726,272,910 -9.87 -5.22 -63.50
May 4, 2020 312.67 -8.28 24,993,290 14,995,525.76 340.9 312.32 2,638,331,756 -12.77 -8.28 -64.68
Apr 30, 2020 340.9 -4.90 34,210,137 20,909,979.31 363.86 338.38 2,876,572,237 -4.90 5.90 -61.49
Apr 29, 2020 358.46 2.43 46,172,232 28,186,572.65 358.7 344.81 3,024,721,996 0.00 11.36 -59.50
Apr 28, 2020 349.95 5.12 36,433,581 24,111,873.41 350.66 332.9 2,952,953,464 14.05 8.71 -60.46
Apr 27, 2020 332.9 6.02 24,398,218 15,211,361.64 337.53 313.99 2,809,047,131 8.49 3.42 -62.39
Apr 24, 2020 313.99 -3.15 22,773,334 14,484,700.69 324.19 312.04 2,649,479,290 2.33 -2.46 -64.53
Apr 23, 2020 324.19 5.65 17,626,348 10,688,997.6 327.31 306.84 2,735,541,329 5.65 0.71 -63.38
Apr 22, 2020 306.84 1.04 18,019,701 11,611,271.13 317.79 303.69 2,589,133,430 0.00 -4.68 -65.34
Apr 21, 2020 303.69 -10.53 43,588,662 25,798,028 339.45 303.69 2,562,569,537 -12.63 -5.66 -65.69
Apr 16, 2020 339.45 -2.34 16,544,183 11,019,013.89 354.96 339.45 2,864,351,929 -2.34 5.45 -61.65

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher