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.%
Jul 4, 2022 204.69 0.17 18,569,149 39,540,968.84 204.69 204.69 58,221,283,062 0.17 0.17 -11.03
Jul 1, 2022 204.34 -0.48 19,714,503 55,473,222.42 204.34 204.34 58,121,567,211 -2.82 0.00 -11.18
Jun 30, 2022 205.32 -1.16 26,818,208 75,351,235.8 205.32 205.32 58,400,137,779 -2.36 -8.72 -10.75
Jun 29, 2022 207.74 -0.43 17,491,127 66,432,881.13 207.74 207.74 59,089,836,093 -1.21 -7.65 -9.70
Jun 28, 2022 208.63 0.17 14,305,554 47,021,096.17 208.63 208.63 59,342,204,165 -0.78 -7.25 -9.31
Jun 27, 2022 208.27 -0.96 16,143,125 40,135,949.83 208.27 208.27 59,239,614,746 -0.96 -7.41 -9.47
Jun 24, 2022 210.28 -0.12 25,893,872 63,765,964.81 210.28 210.28 59,811,417,827 0.89 -6.52 -8.60
Jun 23, 2022 210.54 -0.08 26,902,611 52,660,503.6 210.54 210.54 59,886,991,095 1.02 -6.40 -8.48
Jun 22, 2022 210.7 -0.47 22,076,121 49,830,699.37 210.7 210.7 59,931,948,727 1.09 -6.33 -8.42
Jun 21, 2022 211.7 0.92 20,081,543 54,849,667.23 211.7 211.7 60,217,191,987 1.57 -5.89 -7.98
Jun 20, 2022 209.77 0.65 12,723,567 40,114,089.72 209.77 209.77 59,666,063,271 0.65 -6.74 -8.82
Jun 17, 2022 208.42 1.18 80,810,593 170,022,239.44 208.42 208.42 59,282,728,101 -3.53 -7.34 -9.41
Jun 16, 2022 205.98 -2.49 26,716,115 80,350,581.26 205.98 205.98 58,493,894,655 -4.66 -8.43 -10.47
Jun 15, 2022 211.24 2.09 28,766,962 75,508,425.12 211.24 211.24 59,986,874,543 -2.23 -6.09 -8.18
Jun 14, 2022 206.92 -4.23 40,202,385 115,106,343.99 206.92 206.92 58,758,717,992 -4.23 -8.01 -10.06
Jun 10, 2022 216.05 -2.48 30,789,493 82,714,397.64 216.05 216.05 61,352,069,984 -3.51 -3.95 -6.09
Jun 9, 2022 221.55 -0.77 14,992,640 58,813,455.92 221.55 221.55 62,913,031,776 -1.05 -1.51 -3.70
Jun 8, 2022 223.27 0.20 17,172,881 61,895,441.58 223.27 223.27 63,403,655,661 -0.29 -0.74 -2.95
Jun 7, 2022 222.83 -0.91 17,992,211 55,624,264.04 222.83 222.83 63,279,059,601 -0.48 -0.94 -3.14
Jun 6, 2022 224.87 0.43 14,449,563 48,418,226.28 224.87 224.87 63,857,585,947 0.43 -0.03 -2.26
Jun 3, 2022 223.91 0.71 17,750,926 49,070,248.53 223.91 223.91 63,584,461,661 0.75 -0.46 -2.67
Jun 2, 2022 222.34 -1.16 25,722,432 67,420,299.25 222.34 222.34 63,137,629,561 0.04 -1.16 -3.36
Jun 1, 2022 224.94 1.15 32,879,965 92,319,588.74 224.94 224.94 63,864,659,053 1.21 0.00 -2.23
May 31, 2022 222.38 -0.01 136,237,414 520,797,711.28 222.38 222.38 63,139,537,366 0.06 -3.10 -3.34
May 30, 2022 222.4 0.07 24,912,566 77,344,665.18 222.4 222.4 63,141,670,723 0.07 -3.09 -3.33
May 27, 2022 222.24 0.33 30,792,833 83,077,377.65 222.24 222.24 63,093,920,149 2.93 -3.16 -3.40
May 26, 2022 221.52 1.36 32,263,560 79,849,134.51 221.52 221.52 62,891,877,953 2.60 -3.47 -3.71
May 25, 2022 218.55 1.09 20,158,756 68,000,216.8 218.55 218.55 62,048,513,727 1.22 -4.77 -5.00
May 24, 2022 216.2 0.25 23,612,117 65,559,491.47 216.2 216.2 61,378,543,431 0.13 -5.79 -6.02
May 23, 2022 215.66 -0.12 29,531,062 81,166,949.71 215.66 215.66 61,226,991,333 -0.12 -6.03 -6.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher