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 24, 2022 522.32 -1.88 19,357,065 20,880,710.16 535.7 521.45 6,324,574,854 0.65 -15.24 -9.15
Jun 23, 2022 532.32 -1.27 21,995,391 24,343,636.86 542.48 531.65 6,445,756,563 2.57 -13.62 -7.41
Jun 22, 2022 539.16 -0.82 17,001,805 18,433,153.57 544.41 526.72 6,528,505,276 3.89 -12.51 -6.22
Jun 21, 2022 543.63 4.30 13,509,235 16,768,324.7 544.35 521.21 6,582,644,960 4.75 -11.78 -5.44
Jun 20, 2022 521.21 0.43 7,870,195 8,638,815.63 527 518.96 6,311,152,502 0.43 -15.42 -9.34
Jun 17, 2022 518.96 0.10 69,344,259 71,409,666.43 533.24 515.73 6,284,001,762 -8.53 -15.79 -9.74
Jun 16, 2022 518.46 -5.11 17,671,267 19,279,293.55 547.07 518.06 6,277,904,786 -8.62 -15.87 -9.82
Jun 15, 2022 546.38 2.82 20,732,581 22,971,601.82 546.38 530.86 6,616,008,492 -3.70 -11.34 -4.97
Jun 14, 2022 531.38 -6.34 26,575,933 33,219,587.63 567.37 527.84 6,434,302,057 -6.34 -13.77 -7.57
Jun 10, 2022 567.37 -3.59 22,817,350 31,223,534.72 588.52 562.64 6,870,129,171 -8.12 -7.93 -1.31
Jun 9, 2022 588.52 -2.15 8,946,477 11,407,174.09 603.28 583.86 7,126,244,561 -4.70 -4.50 2.36
Jun 8, 2022 601.48 -0.84 10,658,518 12,684,778.84 610.22 591.16 7,283,217,614 -2.60 -2.40 4.62
Jun 7, 2022 606.58 -2.52 12,285,261 16,643,835.83 622.25 599.57 7,344,892,273 -1.77 -1.57 5.50
Jun 6, 2022 622.25 0.76 9,851,404 12,633,836 623.79 617.54 7,534,656,352 0.76 0.97 8.23
Jun 3, 2022 617.54 1.93 12,692,469 16,573,022.1 618.63 605.84 7,477,589,916 1.27 0.21 7.41
Jun 2, 2022 605.84 -1.69 20,770,881 29,870,498.75 619.12 605.14 7,335,916,232 -0.65 -1.69 5.38
Jun 1, 2022 616.25 0.78 20,878,534 29,354,629.02 620.59 611.51 7,461,962,998 1.06 0.00 7.19
May 31, 2022 611.51 -0.82 115,014,369 242,080,648.95 622.04 608.88 7,404,604,710 0.28 -5.16 6.36
May 30, 2022 616.59 1.12 20,013,503 35,996,914.6 626.81 609.79 7,466,173,828 1.12 -4.37 7.25
May 27, 2022 609.79 1.19 24,916,527 39,181,997.25 617.52 602.6 7,383,767,560 8.25 -5.43 6.06
May 26, 2022 602.6 3.06 26,145,903 33,685,375.76 603.52 584.69 7,296,776,538 6.97 -6.54 4.81
May 25, 2022 584.69 1.73 14,012,523 20,760,871.13 586.87 574.77 7,079,803,151 3.79 -9.32 1.70
May 24, 2022 574.77 2.49 17,867,896 22,929,553.1 583.11 558.85 6,959,704,719 2.03 -10.86 -0.03
May 23, 2022 560.83 -0.44 24,811,869 42,048,578.13 576.81 558.47 6,790,982,804 -0.44 -13.02 -2.45
May 20, 2022 563.33 4.17 23,724,323 33,336,031.41 564.56 540.76 6,821,179,340 0.38 -12.63 -2.02
May 19, 2022 540.76 -4.35 32,269,458 42,288,157.87 565.33 531.09 6,547,956,993 -3.64 -16.13 -5.94
May 18, 2022 565.33 -0.23 19,632,897 26,171,909.11 572.49 561.04 6,845,466,204 0.73 -12.32 -1.67
May 17, 2022 566.65 1.97 24,561,754 31,570,905.38 572.96 555.7 6,861,389,297 0.97 -12.12 -1.44
May 16, 2022 555.7 -0.98 19,806,835 24,956,916.75 568.13 542.89 6,728,837,555 -0.98 -13.81 -3.34

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher