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 20, 2022 1,310.41 0.86 3,402,802 27,037,202.09 1,312 1,299.21 11,675,989,232 0.03 -5.44 -4.56
May 19, 2022 1,299.21 -1.73 6,020,398 51,420,670.36 1,322.06 1,280.85 11,576,135,429 -0.83 -6.25 -5.37
May 18, 2022 1,322.06 0.38 5,102,987 35,163,737.48 1,326.65 1,317 11,779,782,495 0.92 -4.60 -3.71
May 17, 2022 1,317 1.11 4,932,148 35,013,906.08 1,317.84 1,302.6 11,734,641,502 0.53 -4.96 -4.08
May 16, 2022 1,302.6 -0.57 5,497,089 39,490,885.93 1,316.34 1,299.15 11,606,388,229 -0.57 -6.00 -5.13
May 13, 2022 1,310.07 2.09 5,405,767 50,782,769.74 1,313.35 1,283.23 11,672,968,172 -0.01 -5.46 -4.58
May 12, 2022 1,283.23 -2.51 5,726,414 37,734,290.45 1,316.26 1,278.58 11,433,778,668 -2.06 -7.40 -6.54
May 11, 2022 1,316.26 0.93 5,304,672 36,956,297.21 1,327.71 1,304.12 11,728,066,284 0.46 -5.02 -4.13
May 10, 2022 1,304.12 0.38 6,835,446 48,246,694.77 1,315.06 1,281.71 11,619,880,681 -0.47 -5.89 -5.02
May 9, 2022 1,299.23 -0.84 9,724,679 45,744,470.34 1,315.02 1,295.71 11,576,386,344 -0.84 -6.25 -5.37
May 6, 2022 1,310.26 -2.28 4,645,754 37,525,094.47 1,340.81 1,308.27 11,674,643,096 -5.45 -5.45 -4.57
May 5, 2022 1,340.81 -1.02 4,729,709 33,685,715.18 1,371.88 1,334.78 11,946,817,274 -3.25 -3.25 -2.34
May 4, 2022 1,354.57 0.24 3,698,789 27,315,753.89 1,360.5 1,345.99 12,069,395,276 -2.25 -2.25 -1.34
May 3, 2022 1,351.29 -2.49 4,777,018 35,164,982.7 1,385.8 1,339.01 12,040,182,753 -2.49 -2.49 -1.58
Apr 29, 2022 1,385.8 -0.17 3,319,079 32,125,607.11 1,396.09 1,381.14 12,347,679,965 -3.09 1.25 0.93
Apr 28, 2022 1,388.14 0.73 3,635,587 30,175,224.45 1,395.75 1,378.09 12,368,535,625 -2.92 1.42 1.10
Apr 27, 2022 1,378.09 -2.58 4,268,488 36,004,473.28 1,414.61 1,373.82 12,278,991,675 -3.63 0.69 0.37
Apr 26, 2022 1,414.61 -1.07 3,574,815 33,336,921.51 1,433 1,412.85 12,622,405,505 -1.07 3.36 3.03
Apr 21, 2022 1,429.94 0.17 3,333,244 29,435,230.24 1,432.82 1,425.32 12,759,170,972 1.03 4.48 4.15
Apr 20, 2022 1,427.58 0.52 8,813,840 120,994,616.29 1,432.49 1,418.7 12,738,112,640 0.86 4.31 3.98
Apr 19, 2022 1,420.19 0.34 5,243,599 53,885,912.68 1,422.64 1,409.24 12,672,172,013 0.34 3.77 3.44
Apr 14, 2022 1,415.41 -0.14 3,914,107 28,205,784.53 1,424.14 1,410.34 12,629,577,162 2.39 3.42 3.09
Apr 13, 2022 1,417.35 0.49 5,514,242 38,076,607.56 1,421.41 1,408.7 12,646,844,544 2.53 3.56 3.23
Apr 12, 2022 1,410.45 0.83 4,171,867 36,666,791.67 1,411.38 1,387.42 12,585,271,262 2.03 3.05 2.73
Apr 11, 2022 1,398.81 1.19 3,868,281 30,886,043.95 1,401.35 1,377.96 12,481,418,568 1.19 2.20 1.88
Apr 8, 2022 1,382.37 0.96 4,229,240 29,286,434.23 1,383.24 1,368.66 12,334,747,384 1.00 1.00 0.68
Apr 7, 2022 1,369.24 0.67 3,230,006 19,478,179.19 1,370.19 1,359.24 12,217,601,992 0.04 0.04 -0.27
Apr 6, 2022 1,360.09 -0.90 2,389,996 18,239,212.27 1,372.45 1,355.22 12,135,883,511 -0.62 -0.62 -0.94
Apr 5, 2022 1,372.45 0.01 2,310,125 17,908,077.95 1,380.85 1,366.26 12,246,171,116 0.28 0.28 -0.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher