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 29, 2020 1,784.37 -1.41 5,103,650 41,137,439.31 1,810.92 1,784.37 1,158,979,741 4.99 5.75 -23.04
May 28, 2020 1,809.85 0.38 4,380,619 17,977,115.42 1,816.16 1,790.67 1,175,531,759 6.49 7.26 -21.95
May 27, 2020 1,802.94 2.73 4,975,303 16,046,992.2 1,802.94 1,755.1 1,171,043,472 6.09 6.85 -22.24
May 26, 2020 1,755.1 2.02 2,202,081 9,618,500.61 1,760.89 1,720.37 1,139,967,187 3.27 4.02 -24.31
May 25, 2020 1,720.37 1.23 1,432,266 4,745,831.85 1,724.92 1,699.52 1,117,409,270 1.23 1.96 -25.80
May 22, 2020 1,699.52 -0.27 1,660,137 7,245,792.49 1,706.36 1,686.17 1,103,866,304 3.86 0.72 -26.70
May 21, 2020 1,704.06 -0.36 1,449,563 8,298,614.05 1,723.29 1,691.59 1,106,821,396 4.13 0.99 -26.51
May 20, 2020 1,710.16 1.61 1,480,640 6,787,956.9 1,711.48 1,674.47 1,110,778,521 4.51 1.35 -26.24
May 19, 2020 1,683.01 0.33 2,147,855 10,037,722.83 1,693.47 1,668.48 1,093,147,026 2.85 -0.26 -27.42
May 18, 2020 1,677.43 2.51 1,372,677 5,499,569.98 1,678.34 1,636.41 1,089,522,499 2.51 -0.59 -27.66
May 15, 2020 1,636.41 -0.50 1,627,487 6,376,868.48 1,668.17 1,635.56 1,062,877,824 -0.92 -3.02 -29.43
May 14, 2020 1,644.66 0.25 2,027,560 6,336,401.29 1,650.99 1,628.64 1,068,234,563 -0.42 -2.53 -29.07
May 13, 2020 1,640.56 -0.17 2,475,465 7,179,501.58 1,651.72 1,636.07 1,065,576,169 -0.67 -2.77 -29.25
May 12, 2020 1,643.3 0.17 3,347,395 13,737,329.89 1,662.45 1,627.42 1,067,352,621 -0.50 -2.61 -29.13
May 11, 2020 1,640.52 -0.67 2,080,051 6,956,590.74 1,675.1 1,640.52 1,065,547,377 -0.67 -2.77 -29.25
May 8, 2020 1,651.61 1.03 1,989,268 9,315,021.72 1,666.92 1,634.79 1,072,753,691 1.67 -2.12 -28.77
May 7, 2020 1,634.79 0.63 2,520,594 7,614,913.08 1,638.28 1,609.2 1,073,664,020 0.63 -3.11 -29.50
May 6, 2020 1,624.56 -2.00 2,821,585 16,414,353.6 1,657.68 1,624.56 1,066,941,360 0.00 -3.72 -29.94
May 5, 2020 1,657.68 2.35 2,218,283 9,704,812.79 1,657.68 1,619.65 1,088,693,905 -3.95 -1.76 -28.51
May 4, 2020 1,619.65 -4.01 4,507,590 13,182,584.18 1,687.34 1,613.29 1,063,716,579 -6.16 -4.01 -30.15
Apr 30, 2020 1,687.34 -2.23 2,754,963 11,195,920.89 1,734.46 1,687.34 1,108,172,554 -2.23 19.81 -27.23
Apr 29, 2020 1,725.89 0.77 2,081,219 7,095,128.36 1,726 1,693.86 1,133,488,613 0.00 22.55 -25.57
Apr 28, 2020 1,712.77 1.00 4,087,490 10,387,772 1,722.11 1,695.42 1,124,873,359 5.19 21.62 -26.13
Apr 27, 2020 1,695.73 1.89 3,190,479 7,993,133.98 1,703.2 1,664.33 1,113,681,558 4.14 20.41 -26.87
Apr 24, 2020 1,664.33 -0.23 2,447,992 8,184,732.74 1,683.84 1,646.73 1,093,060,840 2.21 18.18 -28.22
Apr 23, 2020 1,668.17 2.45 2,868,669 10,697,179.63 1,673.13 1,627.06 1,095,581,666 2.45 18.45 -28.06
Apr 22, 2020 1,628.3 0.01 2,663,951 8,204,486.58 1,647.76 1,624 1,069,398,046 0.00 15.62 -29.78
Apr 21, 2020 1,628.14 -1.74 4,016,966 13,476,838.86 1,657.04 1,600.32 1,069,290,986 -2.14 15.61 -29.78
Apr 16, 2020 1,657.04 -0.41 3,794,333 10,773,626.47 1,676.09 1,650.43 1,088,276,962 -0.41 17.66 -28.54

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher