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 863.41 0.42 22,818,380 64,850,739.3 869.96 857.46 18,405,805,483 0.39 -6.40 -3.35
May 23, 2022 859.79 -0.03 28,963,857 80,613,518.72 871.95 857.62 18,328,424,683 -0.03 -6.79 -3.76
May 20, 2022 860.06 1.04 29,028,419 80,455,888.86 861.81 851.2 18,334,372,123 -0.80 -6.76 -3.73
May 19, 2022 851.2 -1.79 41,356,933 121,488,450.3 866.73 838.37 18,145,323,071 -1.83 -7.72 -4.72
May 18, 2022 866.73 -0.12 27,212,764 83,515,405.04 871.07 864.61 18,476,572,092 -0.03 -6.04 -2.98
May 17, 2022 867.8 0.98 31,451,855 88,880,532.86 871.35 859.38 18,499,371,434 0.09 -5.92 -2.86
May 16, 2022 859.38 -0.88 27,581,701 83,059,161.19 871.26 855.26 18,319,886,178 -0.88 -6.84 -3.80
May 13, 2022 867.03 2.43 36,253,362 118,579,317.23 873.55 846.46 18,482,899,895 0.03 -6.01 -2.95
May 12, 2022 846.46 -1.88 42,659,029 100,854,110.06 862.66 844.53 18,044,372,882 -2.34 -8.24 -5.25
May 11, 2022 862.66 0.21 34,065,795 85,068,138.98 877.25 859.71 18,389,610,592 -0.47 -6.48 -3.43
May 10, 2022 860.85 0.19 36,159,773 102,638,972.01 873.35 848.84 18,351,224,614 -0.68 -6.68 -3.64
May 9, 2022 859.18 -0.87 28,406,425 82,463,717.53 869.85 855.94 18,315,510,312 -0.87 -6.86 -3.82
May 6, 2022 866.75 -2.44 38,724,741 111,514,483.06 888.47 864.05 18,476,823,685 -6.04 -6.04 -2.98
May 5, 2022 888.47 -1.32 22,086,043 71,291,678.54 915.37 888.43 18,939,971,163 -3.68 -3.68 -0.55
May 4, 2022 900.35 -0.01 17,850,305 60,766,126.1 904.07 894.98 19,193,249,849 -2.39 -2.39 0.78
May 3, 2022 900.45 -2.38 34,299,133 109,237,666.39 922.43 892.42 19,195,378,494 -2.38 -2.38 0.80
Apr 29, 2022 922.43 -0.29 22,484,216 77,113,146.07 931.12 919.05 19,663,781,504 -2.87 3.56 3.26
Apr 28, 2022 925.07 0.71 18,696,074 71,069,108.99 932.99 918.56 19,720,142,651 -2.59 3.86 3.55
Apr 27, 2022 918.56 -2.17 29,314,415 91,440,208.45 938.93 913.71 19,581,411,356 -3.28 3.13 2.82
Apr 26, 2022 938.93 -1.13 30,799,624 110,427,067.96 951.02 937.49 20,036,278,797 -1.13 5.41 5.10
Apr 21, 2022 949.68 0.96 43,582,171 121,088,667.47 951.95 940.69 20,265,732,207 3.34 6.62 6.31
Apr 20, 2022 940.69 1.54 42,010,369 184,308,857.48 944.32 926.41 20,073,964,240 2.36 5.61 5.30
Apr 19, 2022 926.41 0.81 22,336,642 100,782,835.27 927.94 916.32 19,769,121,882 0.81 4.01 3.70
Apr 14, 2022 918.96 -0.57 20,563,894 70,744,608.21 928.12 918.15 19,610,209,754 1.40 3.17 2.87
Apr 13, 2022 924.2 0.31 18,177,901 71,045,696.11 927.99 919.55 19,721,957,901 1.98 3.76 3.45
Apr 12, 2022 921.37 0.42 30,383,104 92,318,604.84 923.66 906.87 19,661,623,442 1.67 3.44 3.14
Apr 11, 2022 917.52 1.24 22,515,401 68,891,184.06 917.89 904.69 19,579,525,045 1.24 3.01 2.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher