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 776.16 1.35 182,740 322,285.49 781.53 765.81 152,824,430 3.78 4.91 -13.80
Jun 4, 2020 765.81 1.81 132,689 244,690.83 767.91 745.36 150,787,598 2.39 3.52 -14.95
Jun 3, 2020 752.17 0.70 198,314 291,274.16 754.78 742.03 148,100,949 0.57 1.67 -16.47
Jun 2, 2020 746.93 0.96 158,320 202,419.25 752.15 738.6 147,069,962 -0.13 0.96 -17.05
Jun 1, 2020 739.8 -1.08 63,909 124,980.86 756.72 737.94 145,666,057 -1.08 0.00 -17.84
May 29, 2020 747.91 -0.48 78,588 167,487.37 752.74 742.37 147,263,946 0.11 -0.02 -16.94
May 28, 2020 751.53 -0.54 143,335 182,889.55 769.27 748.95 147,974,982 0.59 0.46 -16.54
May 27, 2020 755.61 -0.12 272,063 421,112.68 760.14 739.31 148,778,196 1.14 1.01 -16.08
May 26, 2020 756.53 1.83 69,657 173,761.83 760.08 742.93 148,960,249 1.26 1.13 -15.98
May 25, 2020 742.93 -0.56 128,945 387,332.3 755.73 742.93 146,283,242 -0.56 -0.69 -17.49
May 22, 2020 747.12 -0.75 110,448 287,923.64 754.84 742.92 147,107,283 1.96 -0.13 -17.03
May 21, 2020 752.78 1.20 48,019 127,648.2 755.38 743.82 148,221,805 2.73 0.63 -16.40
May 20, 2020 743.82 0.58 84,835 166,547.3 748.63 739.53 146,456,969 1.51 -0.57 -17.39
May 19, 2020 739.53 -0.52 91,323 133,620.58 751.31 736.18 145,613,146 0.92 -1.14 -17.87
May 18, 2020 743.42 1.45 105,642 162,822.66 749.38 732.77 146,378,127 1.45 -0.62 -17.44
May 15, 2020 732.77 1.85 155,814 461,946.89 740.56 719.47 144,282,335 -3.68 -2.04 -18.62
May 14, 2020 719.47 -2.82 142,800 490,659.71 742.11 715.38 141,662,629 -5.42 -3.82 -20.10
May 13, 2020 740.35 -2.27 63,953 182,682.14 757.56 737.84 145,775,211 -2.68 -1.03 -17.78
May 12, 2020 757.56 -0.52 146,079 421,624.22 769.63 748.75 149,162,832 -0.42 1.27 -15.87
May 11, 2020 761.54 0.11 231,273 233,359.16 778.51 756.4 149,947,227 0.11 1.80 -15.43
May 8, 2020 760.73 1.05 132,172 246,137.28 771.76 752.83 149,787,178 3.73 1.69 -15.52
May 7, 2020 752.83 2.66 113,131 158,201 753.94 733.35 148,232,029 2.66 0.64 -16.39
May 6, 2020 733.35 -1.04 85,440 129,814.98 745.66 733.35 144,395,959 0.00 -1.97 -18.56
May 5, 2020 741.07 0.45 124,143 392,737.24 757.25 737.74 145,916,935 -2.67 -0.93 -17.70
May 4, 2020 737.74 -1.38 186,737 240,962.11 748.06 721.25 145,260,898 -3.10 -1.38 -18.07
Apr 30, 2020 748.06 -1.75 160,342 178,702.69 764.13 746.33 147,292,440 -1.75 23.66 -16.92
Apr 29, 2020 761.37 -1.98 129,525 224,997.34 782.7 753.45 149,913,572 0.00 25.86 -15.44
Apr 28, 2020 776.77 0.49 340,342 542,025.26 782.99 755.16 152,945,363 7.35 28.41 -13.73
Apr 27, 2020 772.96 1.91 228,790 266,612.9 790.52 758.51 152,194,551 6.82 27.78 -14.16

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher