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 2, 2020 1,394.68 3.98 1,418,077 5,664,063.9 1,394.71 1,341.28 1,994,958,249 4.15 3.98 -28.10
Jun 1, 2020 1,341.28 0.16 985,158 3,678,115.44 1,373.31 1,326.42 1,918,574,500 0.16 0.00 -30.85
May 29, 2020 1,339.12 -5.24 2,889,230 19,109,692.76 1,413.23 1,339.12 1,915,484,611 4.68 -1.28 -30.96
May 28, 2020 1,413.2 0.76 1,864,613 7,930,827.9 1,423.3 1,381.35 2,021,454,325 10.48 4.18 -27.14
May 27, 2020 1,402.56 9.17 2,146,746 10,524,524.27 1,411.04 1,284.8 2,006,226,651 9.64 3.39 -27.69
May 26, 2020 1,284.8 0.33 1,007,453 3,111,573.08 1,301.08 1,280.61 1,837,785,678 0.44 -5.29 -33.76
May 25, 2020 1,280.61 0.11 498,633 1,987,063.97 1,291.82 1,272.82 1,831,786,506 0.11 -5.60 -33.98
May 22, 2020 1,279.19 0.16 634,947 2,808,435.82 1,280.56 1,261.12 1,829,758,458 -0.21 -5.70 -34.05
May 21, 2020 1,277.18 -0.26 1,701,856 7,901,275.12 1,303.68 1,270.29 1,826,878,164 -0.37 -5.85 -34.16
May 20, 2020 1,280.46 -0.42 1,178,799 6,700,466.41 1,295.26 1,270.43 1,831,579,138 -0.11 -5.61 -33.99
May 19, 2020 1,285.8 -1.93 1,133,386 4,783,153.07 1,316.66 1,269.71 1,839,220,865 0.30 -5.21 -33.71
May 18, 2020 1,311.11 2.28 611,424 3,000,308.97 1,323.75 1,281.92 1,875,420,838 2.28 -3.35 -32.41
May 15, 2020 1,281.92 1.73 920,045 4,518,206.98 1,284.58 1,259.97 1,833,666,423 -0.06 -5.50 -33.91
May 14, 2020 1,260.08 -0.56 1,134,280 3,442,549.53 1,273.94 1,246.71 1,802,424,982 -1.76 -7.11 -35.04
May 13, 2020 1,267.22 -0.39 1,550,835 6,543,597.37 1,283.78 1,247.75 1,812,633,860 -1.21 -6.58 -34.67
May 12, 2020 1,272.17 -0.07 758,430 2,861,366.06 1,296.05 1,258.62 1,819,723,676 -0.82 -6.22 -34.41
May 11, 2020 1,273.11 -0.75 1,134,879 3,754,354.22 1,310.61 1,273.11 1,821,063,979 -0.75 -6.15 -34.36
May 8, 2020 1,282.71 1.03 758,660 3,009,558.2 1,304.29 1,269.68 1,834,792,693 1.33 -5.44 -33.87
May 7, 2020 1,269.68 0.30 1,295,706 7,727,891.83 1,291.79 1,247.07 1,816,153,279 0.30 -6.40 -34.54
May 6, 2020 1,265.89 -2.38 1,116,591 5,223,040.31 1,317.06 1,265.89 1,810,730,240 0.00 -6.68 -34.74
May 5, 2020 1,296.72 -0.37 1,283,823 5,100,887.9 1,326.1 1,294.74 1,854,838,779 -4.03 -4.41 -33.15
May 4, 2020 1,301.54 -4.05 1,652,867 8,018,759.54 1,356.53 1,270.4 1,861,727,705 -3.67 -4.05 -32.90
Apr 30, 2020 1,356.53 0.40 1,482,973 9,390,889.94 1,363.54 1,334.88 1,940,393,761 0.40 28.38 -30.06
Apr 29, 2020 1,351.12 1.65 943,184 4,980,580.53 1,351.12 1,314.56 1,932,643,209 0.00 27.87 -30.34
Apr 28, 2020 1,329.24 1.32 1,551,908 8,031,962.17 1,329.98 1,277.02 1,901,348,672 11.20 25.80 -31.47
Apr 27, 2020 1,311.89 0.27 1,815,894 7,152,959.47 1,324.97 1,303.87 1,876,540,235 9.75 24.16 -32.37
Apr 24, 2020 1,308.41 1.20 1,072,754 4,915,216.87 1,337.77 1,257.64 1,871,558,247 9.46 23.83 -32.55
Apr 23, 2020 1,292.94 8.16 1,574,209 7,911,485.71 1,297.41 1,195.38 1,849,430,254 8.16 22.36 -33.34
Apr 22, 2020 1,195.38 -0.53 921,809 4,529,378.16 1,225.04 1,187.5 1,709,879,859 0.00 13.13 -38.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher