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.%
Jun 5, 2020 46.93 2.29 4,265 6,685.54 46.93 45.88 25,187,062 4.75 4.59 -32.61
Jun 4, 2020 45.88 -0.24 5,129 6,533.81 45.99 45.38 24,624,554 2.41 2.25 -34.12
Jun 3, 2020 45.99 4.31 5,347 9,835.03 45.99 44.02 24,684,079 2.66 2.50 -33.96
Jun 2, 2020 44.09 -1.74 3,071 4,743.17 45.48 44.09 23,662,440 -1.58 -1.74 -36.69
Jun 1, 2020 44.87 0.16 3,272 4,819.21 45.09 43.21 24,083,187 0.16 0.00 -35.57
May 29, 2020 44.8 2.19 13,525 25,311.77 44.8 42.92 24,046,373 4.62 -3.95 -35.67
May 28, 2020 43.84 -0.14 14,497 19,866.88 45.18 43.8 23,532,254 2.38 -6.00 -37.05
May 27, 2020 43.9 0.73 21,901 34,849.57 45.76 43.21 23,564,944 2.52 -5.87 -36.96
May 26, 2020 43.58 1.25 5,151 7,536.98 43.58 42.25 23,389,804 1.77 -6.56 -37.42
May 25, 2020 43.04 0.51 10,653 19,453.13 44.22 42.69 23,098,449 0.51 -7.72 -38.20
May 22, 2020 42.82 1.23 14,217 23,372.02 43.39 42.08 22,981,449 1.49 -8.19 -38.51
May 21, 2020 42.3 2.47 16,310 13,936.09 42.85 41.28 22,702,464 0.26 -9.31 -39.26
May 20, 2020 41.28 -0.96 26,304 24,853.58 42.81 41.06 22,157,419 -2.16 -11.49 -40.72
May 19, 2020 41.68 -1.72 39,642 26,760.69 42.41 40.54 22,370,741 -1.21 -10.63 -40.15
May 18, 2020 42.41 0.52 26,113 41,131.35 43.37 41.96 22,763,584 0.52 -9.07 -39.10
May 15, 2020 42.19 -3.92 21,808 20,412.2 44 41.05 22,646,365 -1.49 -9.54 -39.42
May 14, 2020 43.91 -0.70 2,928 4,828.28 44.22 43.87 23,569,067 2.52 -5.85 -36.95
May 13, 2020 44.22 -0.09 6,166 11,392.43 44.3 44.13 23,732,413 3.25 -5.19 -36.50
May 12, 2020 44.26 0.59 5,218 9,827.2 44.75 44 23,756,040 3.34 -5.10 -36.44
May 11, 2020 44 2.73 12,004 17,979 44.93 42.83 23,617,682 2.73 -5.66 -36.82
May 8, 2020 42.83 1.35 5,034 5,476.63 44.06 42.26 22,989,778 0.42 -8.17 -38.50
May 7, 2020 42.26 -0.91 7,695 10,882.22 43.52 42.03 22,680,321 -0.91 -9.39 -39.32
May 6, 2020 42.65 -4.24 5,110 7,580.89 44.62 42.65 22,891,374 0.00 -8.55 -38.76
May 5, 2020 44.54 -2.67 3,806 5,618.31 46.03 44.06 23,904,192 -6.76 -4.50 -36.04
May 4, 2020 45.76 -1.89 2,032 3,968.9 46.64 45.45 24,561,207 -4.21 -1.89 -34.29
Apr 30, 2020 46.64 -2.37 2,590 4,621.19 47.95 46.64 25,030,568 -2.37 7.56 -33.03
Apr 29, 2020 47.77 0.00 3,481 6,973.02 47.86 47.42 25,639,875 0.00 10.17 -31.40
Apr 28, 2020 47.77 1.10 4,146 7,395.29 48.12 47.25 25,639,875 0.25 10.17 -31.40
Apr 27, 2020 47.25 1.44 5,354 10,064.48 47.25 46.33 25,358,168 -0.84 8.97 -32.15

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher