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 395.32 -1.88 19,357,065 20,880,710.16 405.45 394.67 6,324,574,854 0.64 -15.24 -9.15
Jun 23, 2022 402.9 -1.27 21,995,391 24,343,636.86 410.58 402.39 6,445,756,563 2.57 -13.62 -7.41
Jun 22, 2022 408.07 -0.82 17,001,805 18,433,153.57 412.04 398.65 6,528,505,276 3.89 -12.51 -6.22
Jun 21, 2022 411.45 4.30 13,509,235 16,768,324.7 412 394.48 6,582,644,960 4.75 -11.78 -5.44
Jun 20, 2022 394.48 0.43 7,870,195 8,638,815.63 398.87 392.79 6,311,152,502 0.43 -15.42 -9.34
Jun 17, 2022 392.79 0.10 69,344,259 71,409,666.43 403.59 390.34 6,284,001,762 -8.53 -15.78 -9.73
Jun 16, 2022 392.4 -5.11 17,671,267 19,279,293.55 414.05 392.1 6,277,904,786 -8.62 -15.87 -9.82
Jun 15, 2022 413.54 2.82 20,732,581 22,971,601.82 413.54 401.79 6,616,008,492 -3.70 -11.34 -4.96
Jun 14, 2022 402.18 -6.34 26,575,933 33,219,587.63 429.42 399.5 6,434,302,057 -6.34 -13.77 -7.57
Jun 10, 2022 429.42 -3.59 22,817,350 31,223,534.72 445.43 425.84 6,870,129,171 -8.12 -7.93 -1.31
Jun 9, 2022 445.43 -2.15 8,946,477 11,407,174.09 456.6 441.9 7,126,244,561 -4.70 -4.50 2.36
Jun 8, 2022 455.24 -0.84 10,658,518 12,684,778.84 461.86 447.43 7,283,217,614 -2.60 -2.39 4.62
Jun 7, 2022 459.1 -2.52 12,285,261 16,643,835.83 470.96 453.79 7,344,892,273 -1.77 -1.57 5.51
Jun 6, 2022 470.96 0.76 9,851,404 12,633,836 472.12 467.39 7,534,656,352 0.76 0.98 8.23
Jun 3, 2022 467.39 1.93 12,692,469 16,573,022.1 468.22 458.54 7,477,589,916 1.27 0.21 7.41
Jun 2, 2022 458.54 -1.69 20,770,881 29,870,498.75 468.59 458.01 7,335,916,232 -0.65 -1.69 5.38
Jun 1, 2022 466.41 0.77 20,878,534 29,354,629.02 469.7 462.83 7,461,962,998 1.06 0.00 7.19
May 31, 2022 462.83 -0.82 115,014,369 242,080,648.95 470.8 460.84 7,404,604,710 0.28 -5.16 6.36
May 30, 2022 466.68 1.12 20,013,503 35,996,914.6 474.41 461.53 7,466,173,828 1.12 -4.37 7.25
May 27, 2022 461.53 1.19 24,916,527 39,181,997.25 467.38 456.09 7,383,767,560 8.25 -5.42 6.06
May 26, 2022 456.09 3.06 26,145,903 33,685,375.76 456.78 442.53 7,296,776,538 6.97 -6.54 4.81
May 25, 2022 442.53 1.73 14,012,523 20,760,871.13 444.18 435.02 7,079,803,151 3.79 -9.32 1.70
May 24, 2022 435.02 2.49 17,867,896 22,929,553.1 441.34 422.98 6,959,704,719 2.03 -10.86 -0.03
May 23, 2022 424.47 -0.44 24,811,869 42,048,578.13 436.56 422.69 6,790,982,804 -0.44 -13.02 -2.45
May 20, 2022 426.36 4.17 23,724,323 33,336,031.41 427.29 409.28 6,821,179,340 0.38 -12.63 -2.02
May 19, 2022 409.28 -4.35 32,269,458 42,288,157.87 427.88 401.96 6,547,956,993 -3.64 -16.13 -5.94
May 18, 2022 427.88 -0.23 19,632,897 26,171,909.11 433.3 424.63 6,845,466,204 0.73 -12.32 -1.67
May 17, 2022 428.88 1.97 24,561,754 31,570,905.38 433.65 420.59 6,861,389,297 0.97 -12.11 -1.44
May 16, 2022 420.59 -0.98 19,806,835 24,956,916.75 430 410.9 6,728,837,555 -0.98 -13.81 -3.34

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher