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 2,362.4 -0.06 4,144,911 12,212,504.67 2,386.78 2,347.74 2,976,050,431 5.40 5.30 -21.19
May 27, 2020 2,363.85 1.91 5,872,971 16,734,172.91 2,365.02 2,312.33 2,977,872,708 5.47 5.36 -21.14
May 26, 2020 2,319.65 1.23 3,300,432 10,627,652.99 2,320.45 2,282.21 2,922,191,150 3.49 3.39 -22.62
May 25, 2020 2,291.41 2.23 2,202,700 7,040,934.58 2,297.88 2,241.33 2,886,618,578 2.23 2.13 -23.56
May 22, 2020 2,241.33 -0.21 4,784,856 10,195,929.04 2,263.47 2,225.82 2,823,526,258 2.42 -0.10 -25.23
May 21, 2020 2,245.98 -0.69 3,049,287 9,884,584.01 2,271.78 2,234.37 2,829,387,086 2.63 0.11 -25.08
May 20, 2020 2,261.54 1.98 3,221,250 9,733,911.44 2,266.55 2,207.41 2,848,992,618 3.34 0.80 -24.56
May 19, 2020 2,217.6 -1.29 2,328,812 6,767,724.06 2,273.3 2,215.88 2,793,639,264 1.34 -1.16 -26.02
May 18, 2020 2,246.57 2.66 2,350,881 6,514,726.49 2,251.22 2,188.38 2,830,138,590 2.66 0.14 -25.06
May 15, 2020 2,188.38 1.39 2,091,652 7,268,762.54 2,214.08 2,158.36 2,756,828,704 -0.60 -2.46 -27.00
May 14, 2020 2,158.36 0.26 2,480,072 7,921,149.51 2,171.64 2,133.2 2,719,013,431 -1.96 -3.80 -28.00
May 13, 2020 2,152.81 -0.79 2,666,169 6,782,923.06 2,170.04 2,137.91 2,712,016,411 -2.21 -4.04 -28.18
May 12, 2020 2,170.04 0.23 2,360,314 5,693,760.8 2,190.84 2,142.14 2,733,719,832 -1.43 -3.28 -27.61
May 11, 2020 2,165.13 -1.65 1,531,306 4,349,808.62 2,223.81 2,165.13 2,727,532,765 -1.65 -3.49 -27.77
May 8, 2020 2,201.49 1.55 1,483,751 4,704,848.03 2,201.49 2,167.99 2,773,347,865 4.19 -1.87 -26.56
May 7, 2020 2,167.99 2.61 2,570,177 6,496,131.24 2,174.28 2,105.32 2,731,139,786 2.61 -3.37 -27.68
May 6, 2020 2,112.88 -1.82 2,336,148 5,916,627.31 2,158.52 2,112.88 2,661,721,730 0.00 -5.82 -29.52
May 5, 2020 2,152.13 2.20 2,316,043 7,345,930.48 2,166.06 2,105.7 2,711,155,911 -5.44 -4.07 -28.21
May 4, 2020 2,105.7 -6.14 4,956,201 11,968,919.7 2,243.54 2,105.25 2,652,675,067 -7.48 -6.14 -29.76
Apr 30, 2020 2,243.54 -1.42 3,674,411 10,058,887.86 2,294.96 2,233.47 2,826,309,296 -1.42 16.32 -25.16
Apr 29, 2020 2,275.88 0.41 2,653,898 7,336,103.41 2,278.69 2,247.32 2,867,050,066 0.00 18.00 -24.08
Apr 28, 2020 2,266.54 -0.22 4,674,453 11,247,976.05 2,303.28 2,244 2,855,295,235 4.80 17.51 -24.39
Apr 27, 2020 2,271.64 2.21 3,774,579 10,689,459.38 2,282.27 2,222.48 2,861,718,300 5.03 17.78 -24.22
Apr 24, 2020 2,222.48 0.38 3,816,408 10,014,567.67 2,247.72 2,169.94 2,799,781,153 2.76 15.23 -25.86
Apr 23, 2020 2,214.08 2.37 3,104,456 8,977,072.97 2,223.16 2,153.55 2,789,202,713 2.37 14.79 -26.14
Apr 22, 2020 2,162.77 0.06 2,222,686 5,053,395.93 2,188.72 2,156.09 2,724,568,652 0.00 12.13 -27.85
Apr 21, 2020 2,161.49 -1.13 3,768,387 8,548,273.42 2,186.3 2,137.39 2,722,951,215 0.10 12.07 -27.90
Apr 16, 2020 2,186.3 1.25 3,323,411 6,316,478.76 2,206.02 2,159.35 2,754,211,410 1.25 13.35 -27.07

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher