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 44.57 0.56 101,871 277,246.09 44.96 44.15 201,508,991 1.76 -10.03 -9.45
May 26, 2022 44.32 -0.07 76,237 236,580.87 44.71 44.13 200,356,483 1.19 -10.54 -9.96
May 25, 2022 44.35 1.95 121,504 369,703.4 44.35 43.5 200,480,108 1.26 -10.48 -9.89
May 24, 2022 43.5 -0.57 224,885 694,251.73 44.18 43.47 196,643,401 -0.68 -12.19 -11.62
May 23, 2022 43.75 -0.11 39,820 122,540.97 44.17 43.67 197,804,880 -0.11 -11.69 -11.11
May 20, 2022 43.8 -2.30 126,559 392,800.26 45.32 43.8 198,007,472 -2.17 -11.59 -11.01
May 19, 2022 44.83 -1.10 321,993 896,565.75 45.33 43.78 202,660,609 0.13 -9.51 -8.92
May 18, 2022 45.33 0.67 214,062 629,166.02 45.61 44.07 204,909,733 1.25 -8.50 -7.90
May 17, 2022 45.03 0.65 99,420 291,026.47 45.35 44.62 203,576,240 0.58 -9.10 -8.51
May 16, 2022 44.74 -0.07 76,956 249,682.67 45.16 44.3 202,252,985 -0.07 -9.69 -9.10
May 13, 2022 44.77 1.47 232,835 714,565.49 45.45 44.12 202,408,720 -2.18 -9.63 -9.04
May 12, 2022 44.12 -2.93 104,673 315,557.81 45.54 43.63 199,452,524 -3.60 -10.94 -10.36
May 11, 2022 45.45 1.13 182,054 545,011.47 45.66 44.49 205,452,698 -0.70 -8.26 -7.66
May 10, 2022 44.94 -0.07 217,332 668,208.75 45.69 43.65 203,154,687 -1.81 -9.29 -8.70
May 9, 2022 44.97 -1.75 261,036 817,483.91 45.91 44.52 203,292,926 -1.75 -9.22 -8.63
May 6, 2022 45.77 -3.40 183,056 554,307.42 47.38 45.71 206,941,834 -7.61 -7.61 -7.01
May 5, 2022 47.38 -0.57 203,639 558,748.48 48.51 46.45 214,216,299 -4.36 -4.36 -3.74
May 4, 2022 47.65 -0.71 103,451 325,382.7 48.26 47.63 215,440,916 -3.82 -3.82 -3.19
May 3, 2022 47.99 -3.13 173,446 512,491.41 49.54 47.52 216,938,114 -3.13 -3.13 -2.50
Apr 29, 2022 49.54 1.47 141,390 480,938.4 49.54 48.56 223,975,849 -2.92 0.75 0.65
Apr 28, 2022 48.82 -0.59 209,327 655,602.38 49.36 48.75 220,703,331 -4.33 -0.71 -0.81
Apr 27, 2022 49.11 -1.43 139,538 487,588.27 49.82 48.6 222,042,601 -3.76 -0.12 -0.22
Apr 26, 2022 49.82 -2.37 127,990 440,725.97 51.03 49.76 225,243,790 -2.37 1.32 1.22
Apr 21, 2022 51.03 0.26 219,965 713,878.01 51.63 50.87 230,696,908 3.89 3.78 3.68
Apr 20, 2022 50.9 0.51 182,039 650,236.85 51.51 50.4 230,130,727 3.62 3.52 3.41
Apr 19, 2022 50.64 3.09 308,721 1,027,447.94 50.95 48.75 228,920,727 3.09 2.99 2.88
Apr 14, 2022 49.12 -0.93 61,213 207,045.97 50.2 49.12 222,063,016 -0.75 -0.10 -0.20
Apr 13, 2022 49.58 -1.22 126,852 440,172.8 50.63 49.5 224,150,186 0.18 0.83 0.73
Apr 12, 2022 50.19 0.20 147,414 512,679.52 50.38 49.58 226,886,005 1.41 2.07 1.97

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher