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 24, 2022 977.22 0.74 22,246,948 63,867,723.28 985.64 967.2 20,744,804,197 0.61 -7.21 -3.57
May 23, 2022 970.05 -0.13 28,644,911 79,946,747.23 986.65 968.28 20,592,668,839 -0.13 -7.89 -4.28
May 20, 2022 971.34 1.30 28,500,196 79,514,003.44 974.09 958.92 20,620,048,959 -0.57 -7.77 -4.15
May 19, 2022 958.92 -1.93 40,299,094 120,132,946.68 977.82 944.9 20,356,382,103 -1.84 -8.94 -5.38
May 18, 2022 977.82 -0.17 26,324,390 82,245,136.59 985.38 976.29 20,757,710,642 0.10 -7.15 -3.51
May 17, 2022 979.5 1.28 31,147,388 88,299,928.25 984.16 967.16 20,793,294,493 0.27 -6.99 -3.35
May 16, 2022 967.16 -0.99 26,841,933 82,211,958.28 982.09 960.32 20,531,279,911 -0.99 -8.16 -4.57
May 13, 2022 976.87 2.22 35,489,545 117,622,832.49 990.31 955.61 20,737,537,499 -0.66 -7.24 -3.61
May 12, 2022 955.61 -2.04 41,536,343 99,833,751.25 975.5 952.57 20,286,213,742 -2.82 -9.26 -5.71
May 11, 2022 975.5 -0.14 32,857,682 83,590,720.21 995.57 972.95 20,708,455,426 -0.80 -7.37 -3.74
May 10, 2022 976.83 0.29 34,939,912 101,243,445.03 993.15 962.06 20,736,667,382 -0.67 -7.24 -3.61
May 9, 2022 973.98 -0.95 27,593,580 81,173,100.38 987.63 971.09 20,676,153,405 -0.95 -7.51 -3.89
May 6, 2022 983.37 -2.85 36,028,446 107,728,818.45 1,012.24 980.05 20,875,450,047 -6.62 -6.62 -2.97
May 5, 2022 1,012.24 -1.43 20,851,911 69,700,591.51 1,046.53 1,012.23 21,488,376,668 -3.88 -3.88 -0.12
May 4, 2022 1,026.94 -0.12 17,311,011 59,264,522.44 1,032.85 1,022.1 21,800,371,024 -2.49 -2.49 1.33
May 3, 2022 1,028.22 -2.36 33,310,464 108,146,018.87 1,053.12 1,018.16 21,827,506,366 -2.36 -2.36 1.46
Apr 29, 2022 1,053.12 -0.39 21,496,628 76,344,757.82 1,065.31 1,049.62 22,356,096,963 -3.46 3.56 3.92
Apr 28, 2022 1,057.27 0.53 18,149,124 69,296,813.4 1,069.63 1,051.68 22,444,350,022 -3.08 3.97 4.33
Apr 27, 2022 1,051.68 -2.21 28,026,470 90,506,713.59 1,075.47 1,045.95 22,325,627,331 -3.59 3.42 3.77
Apr 26, 2022 1,075.47 -1.41 30,251,783 109,310,895.47 1,091.02 1,074.94 22,848,608,107 -1.41 5.76 6.12
Apr 21, 2022 1,090.87 1.24 41,589,928 119,427,092.29 1,094.98 1,077.52 23,175,754,459 4.02 7.28 7.64
Apr 20, 2022 1,077.52 2.08 41,147,376 183,151,527.63 1,082.75 1,055.54 22,892,282,187 2.75 5.96 6.32
Apr 19, 2022 1,055.54 0.65 21,785,997 99,721,596.09 1,059.73 1,044.06 22,425,349,712 0.65 3.80 4.16
Apr 14, 2022 1,048.68 -0.67 19,691,865 70,127,970.89 1,061.2 1,048.68 22,279,582,495 1.26 3.13 3.48
Apr 13, 2022 1,055.76 0.46 17,169,926 70,283,296 1,059.41 1,048.87 22,429,998,212 1.94 3.82 4.18
Apr 12, 2022 1,050.91 0.14 28,510,676 90,973,059.7 1,055.34 1,035.19 22,326,958,454 1.47 3.35 3.70
Apr 11, 2022 1,049.46 1.33 21,740,051 67,773,505.24 1,050.18 1,033.81 22,296,111,575 1.33 3.20 3.56

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher