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 28, 2020 1,000.01 0.00 8,682,791 30,359,067.65 1,007.03 994.63 9,039,965,223 5.89 6.01 -20.22
May 27, 2020 1,000.03 2.36 11,187,599 33,225,352.71 1,000.3 972.91 9,040,183,879 5.90 6.01 -20.22
May 26, 2020 976.94 1.63 6,701,175 22,128,252.49 977.36 961.24 8,831,393,725 3.45 3.57 -22.06
May 25, 2020 961.24 1.79 3,864,944 13,112,747.52 962.82 944.35 8,689,475,192 1.79 1.90 -23.31
May 22, 2020 944.35 0.19 6,205,031 18,574,113.09 949.83 934.43 8,536,862,511 3.57 0.11 -24.66
May 21, 2020 942.54 -0.54 4,693,344 17,894,249.44 951.3 937.53 8,520,462,728 3.37 -0.08 -24.81
May 20, 2020 947.64 1.95 5,468,869 18,345,216.31 948.1 926.26 8,566,597,321 3.93 0.46 -24.40
May 19, 2020 929.54 -0.54 4,673,698 18,183,857.87 944.29 925.53 8,402,915,493 1.95 -1.46 -25.84
May 18, 2020 934.56 2.50 4,774,145 12,702,803.01 935.63 911.78 8,448,291,293 2.50 -0.93 -25.44
May 15, 2020 911.78 0.45 4,092,083 14,551,931.43 924.3 907.74 8,242,350,790 -0.96 -3.34 -27.26
May 14, 2020 907.74 0.22 4,104,097 14,804,430.37 909.62 901.3 8,205,866,775 -1.40 -3.77 -27.58
May 13, 2020 905.72 -0.52 4,540,721 14,148,030.42 910.44 902.26 8,187,597,436 -1.62 -3.98 -27.74
May 12, 2020 910.42 -0.18 4,888,537 18,787,481.14 919.31 903.52 8,234,915,197 -1.11 -3.49 -27.37
May 11, 2020 912.02 -0.93 3,482,844 11,180,642.23 932.64 912.02 8,249,415,916 -0.93 -3.32 -27.24
May 8, 2020 920.6 0.94 3,095,730 15,007,517.53 924.27 912.05 8,327,048,129 2.29 -2.41 -26.56
May 7, 2020 912.05 1.34 4,012,391 13,689,963.67 915.05 896.77 8,249,707,080 1.34 -3.31 -27.24
May 6, 2020 900 -1.83 4,199,601 21,359,427.22 916.79 900 8,140,645,365 0.00 -4.59 -28.20
May 5, 2020 916.79 1.99 3,747,325 16,215,204.99 918.52 898.86 8,292,510,587 -4.70 -2.81 -26.86
May 4, 2020 898.86 -4.71 7,844,299 22,236,321.13 943.31 894.91 8,130,404,324 -6.57 -4.71 -28.29
Apr 30, 2020 943.31 -1.95 5,903,428 21,488,544.24 965.98 942.52 8,532,393,618 -1.95 18.79 -24.75
Apr 29, 2020 962.04 0.79 5,231,083 15,377,237.36 962.51 944.29 8,701,864,850 0.00 21.15 -23.25
Apr 28, 2020 954.49 0.62 8,272,092 20,895,310.84 957.82 943.9 8,633,562,282 5.63 20.20 -23.85
Apr 27, 2020 948.64 2.62 6,294,164 20,096,311.98 949.6 924.46 8,580,664,299 4.98 19.46 -24.32
Apr 24, 2020 924.46 -0.18 6,136,112 18,368,973.08 932.41 911.18 8,361,955,845 2.31 16.42 -26.25
Apr 23, 2020 926.1 2.49 5,752,170 20,213,171.65 928.2 901.97 8,376,744,807 2.49 16.63 -26.12
Apr 22, 2020 903.63 0.04 4,476,669 12,384,330 912.82 900.2 8,173,547,231 0.00 13.80 -27.91
Apr 21, 2020 903.27 -1.47 5,889,080 20,656,519.06 916.79 891.14 8,170,270,797 -0.97 13.75 -27.94
Apr 16, 2020 916.79 0.51 5,222,698 15,892,571.85 923.11 912.09 8,292,502,678 0.51 15.45 -26.86

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher