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 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
May 20, 2022 215.91 0.71 29,584,808 80,901,655.13 215.91 215.91 61,297,357,670 -0.85 -5.92 -6.15
May 19, 2022 214.39 -1.29 41,859,997 121,934,961.83 214.39 214.39 60,866,882,330 -1.55 -6.58 -6.81
May 18, 2022 217.19 -0.28 28,218,717 83,852,407.95 217.19 217.19 61,660,748,151 -0.27 -5.36 -5.59
May 17, 2022 217.8 0.88 33,756,172 89,579,920.93 217.8 217.8 61,834,928,774 0.01 -5.09 -5.33
May 16, 2022 215.9 -0.86 28,374,053 83,511,425.54 215.9 215.9 61,294,977,107 -0.86 -5.92 -6.15
May 13, 2022 217.77 2.15 37,070,867 119,234,725.14 217.77 217.77 61,824,744,179 0.64 -5.11 -5.34
May 12, 2022 213.19 -1.40 43,606,624 101,432,687.95 213.19 213.19 60,524,095,044 -1.48 -7.10 -7.33
May 11, 2022 216.22 0.23 34,678,353 85,609,805.72 216.22 216.22 61,386,166,799 -0.08 -5.78 -6.02
May 10, 2022 215.73 0.51 36,729,619 103,106,518.55 215.73 215.73 61,246,282,399 -0.30 -6.00 -6.23
May 9, 2022 214.63 -0.81 28,884,135 82,907,079.95 214.63 214.63 60,935,149,397 -0.81 -6.48 -6.71
May 6, 2022 216.39 -2.46 39,582,977 112,270,462.06 216.39 216.39 61,433,738,493 -5.71 -5.71 -5.94
May 5, 2022 221.84 -1.18 22,776,028 72,010,359.33 221.84 221.84 62,980,502,927 -3.33 -3.33 -3.57
May 4, 2022 224.5 0.14 18,204,396 61,746,324.64 224.5 224.5 63,735,986,522 -2.17 -2.17 -2.42
May 3, 2022 224.19 -2.31 35,019,741 109,893,770.49 224.19 224.19 63,649,571,643 -2.31 -2.31 -2.55
Apr 29, 2022 229.49 -0.19 22,890,198 77,616,873.7 229.49 229.49 65,151,881,720 -2.77 2.78 -0.25
Apr 28, 2022 229.92 0.68 19,265,524 71,675,264.86 229.92 229.92 65,275,530,004 -2.59 2.97 -0.06
Apr 27, 2022 228.37 -2.05 30,044,130 92,062,919.85 228.37 228.37 64,833,782,855 -3.25 2.28 -0.73
Apr 26, 2022 233.14 -1.22 31,229,526 110,813,144.77 233.14 233.14 66,229,144,094 -1.22 4.41 1.34
Apr 21, 2022 236.03 0.90 44,201,778 121,694,957.46 236.03 236.03 67,050,307,457 2.81 5.71 2.60
Apr 20, 2022 233.93 1.54 42,792,038 184,896,247.88 233.93 233.93 66,452,773,995 1.90 4.77 1.68
Apr 19, 2022 230.38 0.35 23,049,702 101,404,082.43 230.38 230.38 65,445,603,298 0.35 3.18 0.14
Apr 14, 2022 229.57 -0.55 21,145,110 71,202,736.62 229.57 229.57 65,215,447,707 1.05 2.81 -0.21
Apr 13, 2022 230.84 0.47 18,657,441 71,481,026.23 230.84 230.84 65,574,361,565 1.61 3.38 0.34
Apr 12, 2022 229.77 -0.07 31,055,804 92,705,565.93 229.77 229.77 65,272,051,689 1.14 2.90 -0.13
Apr 11, 2022 229.94 1.21 23,172,830 69,380,635.39 229.94 229.94 65,320,304,964 1.21 2.98 -0.05

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher