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 395.12 0.58 4,757 16,438.06 405.31 382.66 7,557,985 -2.51 -6.68 -28.48
May 19, 2022 392.85 -1.70 348 1,199.58 399.64 375.87 7,514,673 -3.07 -7.22 -28.89
May 18, 2022 399.64 0.00 465 1,628.53 399.64 382.66 7,644,610 -1.40 -5.62 -27.66
May 17, 2022 399.64 0.28 7 24.71 399.64 398.51 7,644,610 -1.40 -5.62 -27.66
May 16, 2022 398.51 -1.68 81 276.92 405.31 384.93 7,622,954 -1.68 -5.88 -27.87
May 13, 2022 405.31 0.28 5,000 17,900 405.31 404.17 7,752,890 3.17 -4.28 -26.64
May 12, 2022 404.17 -0.28 1,007 3,575.09 406.44 401.91 7,731,234 2.88 -4.55 -26.84
May 11, 2022 405.31 1.71 1,336 4,779.8 407.57 398.51 7,752,890 3.17 -4.28 -26.64
May 10, 2022 398.51 0.86 1,141 3,961.17 399.64 384.93 7,622,954 1.44 -5.88 -27.87
May 9, 2022 395.12 0.58 453 1,563.13 399.64 390.59 7,557,985 0.58 -6.68 -28.48
May 6, 2022 392.85 -0.86 3,983 13,577.64 396.25 384.93 7,514,673 -7.22 -7.22 -28.89
May 5, 2022 396.25 -2.51 22,741 79,693.62 421.16 389.46 7,579,641 -6.42 -6.42 -28.28
May 4, 2022 406.44 -2.18 6,479 23,284.93 430.21 397.38 7,774,547 -4.01 -4.01 -26.43
May 3, 2022 415.49 -1.87 4,143 15,175.26 438.14 407.57 7,947,795 -1.87 -1.87 -24.80
Apr 29, 2022 423.42 -9.88 19,711 75,043.11 478.89 422.29 8,099,388 -10.74 -9.66 -23.36
Apr 28, 2022 469.84 -0.72 1,965 8,156.29 478.89 464.18 8,987,289 -0.95 0.24 -14.96
Apr 27, 2022 473.23 -0.24 862 3,617.13 483.42 473.23 9,052,257 -0.24 0.97 -14.34
Apr 26, 2022 474.37 0.00 4,072 16,846.57 486.82 464.18 9,073,914 0.00 1.21 -14.14
Apr 21, 2022 474.37 -0.24 3,400 14,252 475.5 469.84 9,073,914 -1.64 1.21 -14.14
Apr 20, 2022 475.5 -0.47 5,102 21,539.1 495.88 475.5 9,095,570 -1.41 1.45 -13.93
Apr 19, 2022 477.76 -0.94 1,253 5,274.37 487.95 467.57 9,138,882 -0.94 1.93 -13.52
Apr 14, 2022 482.29 1.43 2,230 9,510.7 485.69 475.5 9,225,506 1.43 2.90 -12.70
Apr 13, 2022 475.5 0.00 6,440 27,155.06 489.08 470.97 9,095,570 0.00 1.45 -13.93
Apr 12, 2022 475.5 -0.47 140 580 477.76 475.5 9,095,570 0.00 1.45 -13.93
Apr 11, 2022 477.76 0.48 827 3,471.96 486.82 475.5 9,138,882 0.48 1.93 -13.52
Apr 8, 2022 475.5 -1.18 866 3,637.7 494.74 472.1 9,095,570 1.45 1.45 -13.93
Apr 7, 2022 481.16 -0.23 1,868 7,901.9 495.88 475.5 9,203,850 2.66 2.66 -12.91
Apr 6, 2022 482.29 -2.74 2,023 8,624 502.67 480.03 9,225,506 2.90 2.90 -12.70

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher