Indices

DTP

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 27, 2022 7,708 -1.55 17,609 321,139.57 7,829.71 7,652.67 4,195,691,805 1.22 5.60 -31.98
May 26, 2022 7,829.71 1.49 47,005 706,915.53 7,829.71 7,649.36 4,261,942,607 2.82 7.27 -30.91
May 25, 2022 7,715.14 3.06 43,104 609,017.34 7,715.14 7,485.82 4,199,578,715 1.32 5.70 -31.92
May 24, 2022 7,485.82 -0.37 13,028 223,326.22 7,513.9 7,418.93 4,074,750,238 -1.69 2.56 -33.94
May 23, 2022 7,513.9 -1.33 19,005 271,615.1 7,651.91 7,482.24 4,090,036,835 -1.33 2.94 -33.70
May 20, 2022 7,614.86 1.90 42,234 801,681.67 7,687.27 7,472.95 4,144,995,061 -2.00 4.33 -32.81
May 19, 2022 7,472.95 -3.08 58,094 1,097,899.48 7,710.82 7,435.69 4,067,746,800 -3.83 2.38 -34.06
May 18, 2022 7,710.82 -3.27 52,111 972,078.33 7,971.31 7,656.76 4,197,228,128 -0.77 5.64 -31.96
May 17, 2022 7,971.31 1.80 130,459 2,643,699.17 8,006.45 7,830.57 4,339,021,105 2.58 9.21 -29.66
May 16, 2022 7,830.57 0.77 136,637 2,691,110.19 7,861.02 7,547.97 4,262,407,638 0.77 7.28 -30.90
May 13, 2022 7,770.54 5.50 246,462 4,915,568.97 7,846.97 7,365.27 4,229,732,966 13.75 6.46 -31.43
May 12, 2022 7,365.27 4.75 150,474 2,675,182.46 7,366.79 6,983.64 4,009,134,043 7.82 0.91 -35.01
May 11, 2022 7,031.51 0.54 65,081 905,131.85 7,109.82 6,903.72 3,827,460,385 2.93 -3.66 -37.95
May 10, 2022 6,993.77 3.25 99,256 1,537,563.45 7,015.16 6,773.64 3,806,916,127 2.38 -4.18 -38.29
May 9, 2022 6,773.64 -0.84 96,909 1,590,702.11 6,831.44 6,627.16 3,687,092,194 -0.84 -7.20 -40.23
May 6, 2022 6,831.29 -4.22 159,843 2,564,316.78 7,131.95 6,785.61 3,718,469,747 -6.41 -6.41 -39.72
May 5, 2022 7,131.95 0.14 27,027 368,185.11 7,281.77 7,122.3 3,882,128,416 -2.29 -2.29 -37.07
May 4, 2022 7,122.3 -0.11 72,733 1,259,513.5 7,173.94 7,080.72 3,876,877,215 -2.42 -2.42 -37.15
May 3, 2022 7,129.88 -2.32 90,092 1,479,480.94 7,361.41 7,129.88 3,881,006,116 -2.32 -2.32 -37.08
Apr 29, 2022 7,298.96 -0.34 42,006 525,035.77 7,440.99 7,292.51 3,973,040,305 -3.52 0.05 -35.59
Apr 28, 2022 7,323.76 1.57 113,457 1,585,956.86 7,358.8 7,210.81 3,986,537,823 -3.19 0.39 -35.37
Apr 27, 2022 7,210.81 -2.29 117,221 1,503,953.06 7,379.6 7,125.11 3,925,057,087 -4.69 -1.16 -36.37
Apr 26, 2022 7,379.6 -2.45 101,981 1,942,245.34 7,565.29 7,335.26 4,016,935,733 -2.45 1.15 -34.88
Apr 21, 2022 7,565.29 1.94 172,148 2,379,748.32 7,572.11 7,400.87 4,118,008,251 5.04 3.70 -33.24
Apr 20, 2022 7,421.07 3.96 91,884 1,728,886 7,435.19 7,138.71 4,039,506,165 3.04 1.72 -34.52
Apr 19, 2022 7,138.71 -0.88 66,677 1,038,534.33 7,254.33 7,100.65 3,885,808,250 -0.88 -2.15 -37.01
Apr 14, 2022 7,202.08 -0.53 116,082 2,169,185.2 7,251.17 7,133.85 3,920,306,573 0.19 -1.28 -36.45
Apr 13, 2022 7,240.1 1.13 85,563 1,462,727.99 7,257.08 7,097.76 3,941,000,695 0.72 -0.76 -36.11
Apr 12, 2022 7,159.52 -1.85 189,938 3,116,083.36 7,294.57 7,084.33 3,897,135,222 -0.40 -1.86 -36.82

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher