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 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
May 13, 2022 424.76 2.70 28,250,679 42,959,476.41 436.59 413.58 6,795,579,286 -3.79 -12.96 -2.39
May 12, 2022 413.58 -4.33 34,127,828 41,526,415.12 432.29 411 6,616,693,266 -6.32 -15.25 -4.95
May 11, 2022 432.29 -1.02 25,763,274 31,543,225.49 447.64 431.17 6,915,954,989 -2.08 -11.42 -0.66
May 10, 2022 436.73 -0.23 26,479,438 35,562,941.54 448.95 425.58 6,987,000,975 -1.08 -10.51 0.37
May 9, 2022 437.73 -0.85 16,568,885 23,205,231.04 447.52 433.4 7,003,098,379 -0.85 -10.30 0.60
May 6, 2022 441.48 -4.51 28,866,037 38,267,800.58 462.35 438.09 7,063,039,839 -9.53 -9.53 1.46
May 5, 2022 462.35 -2.00 14,876,122 22,912,605.23 487.46 461.52 7,396,883,001 -5.26 -5.26 6.25
May 4, 2022 471.77 -0.16 12,793,865 20,957,568 476.52 468.86 7,547,683,587 -3.33 -3.33 8.42
May 3, 2022 472.51 -3.17 26,007,665 37,539,937.14 488.83 464.7 7,559,548,164 -3.17 -3.17 8.59
Apr 29, 2022 488 -1.15 16,706,704 24,812,782.42 500.48 486.99 7,807,309,911 -6.73 -0.92 12.15
Apr 28, 2022 493.68 -0.43 13,219,111 23,435,548.09 508.7 493.51 7,898,145,163 -5.65 0.23 13.45
Apr 27, 2022 495.83 -2.42 22,265,076 38,443,575.34 508.15 490.67 7,932,593,282 -5.23 0.67 13.95
Apr 26, 2022 508.15 -2.88 24,530,089 49,164,243.65 523.71 508.15 8,129,618,848 -2.88 3.17 16.78
Apr 21, 2022 523.22 2.04 36,952,399 74,121,811.41 531.54 512.76 8,370,738,325 7.84 6.23 20.24
Apr 20, 2022 512.76 4.90 30,884,953 48,037,813.2 514.24 488.81 8,203,352,257 5.69 4.11 17.84
Apr 19, 2022 488.81 0.75 14,904,098 27,414,283.46 494.44 480.59 7,820,209,861 0.75 -0.76 12.33
Apr 14, 2022 485.16 -1.49 14,606,366 27,539,788.27 498.09 485.16 7,761,781,425 -0.52 -1.50 11.50
Apr 13, 2022 492.51 -0.12 10,614,897 21,514,912.04 499.08 491.84 7,879,413,191 0.99 -0.01 13.18
Apr 12, 2022 493.1 -0.23 22,435,395 34,064,917.17 498.31 484.6 7,888,962,076 1.11 0.11 13.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher