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 5,568.13 -1.05 241,691 570,542.25 5,668.84 5,553.96 283,682,573 -1.05 -1.05 -24.73
Jul 1, 2022 5,627.45 0.71 262,778 600,446.37 5,627.89 5,490.26 286,704,887 -1.56 0.00 -23.93
Jun 30, 2022 5,587.86 0.15 318,142 704,235.46 5,609.62 5,519.11 284,687,826 -2.25 -14.43 -24.47
Jun 29, 2022 5,579.65 -2.02 292,482 686,036.64 5,696.27 5,570.42 284,269,346 -2.39 -14.55 -24.58
Jun 28, 2022 5,694.93 0.90 161,094 399,610.36 5,694.93 5,587.04 290,143,042 -0.38 -12.79 -23.02
Jun 27, 2022 5,643.9 -1.27 269,877 612,609.32 5,846.92 5,578.78 287,542,808 -1.27 -13.57 -23.71
Jun 24, 2022 5,716.37 -1.37 169,301 432,536.02 5,854.16 5,715.81 291,235,047 1.27 -12.46 -22.73
Jun 23, 2022 5,796.04 0.16 239,420 595,615.06 5,852.42 5,751.6 295,294,333 2.68 -11.24 -21.65
Jun 22, 2022 5,786.5 -0.14 212,718 543,489.82 5,820.77 5,721.2 294,807,867 2.51 -11.38 -21.78
Jun 21, 2022 5,794.85 2.34 237,000 605,764.41 5,797.62 5,662.49 295,233,293 2.66 -11.26 -21.67
Jun 20, 2022 5,662.49 0.31 210,771 512,517.91 5,696.66 5,618.83 288,489,868 0.31 -13.28 -23.46
Jun 17, 2022 5,644.77 -0.16 293,712 717,809.26 5,807.25 5,621.37 326,102,947 -6.81 -13.55 -23.70
Jun 16, 2022 5,653.6 -3.13 448,388 1,047,734.73 5,839.75 5,616.3 326,612,678 -6.66 -13.42 -23.58
Jun 15, 2022 5,836.5 0.30 264,256 619,770.55 5,903.14 5,795.57 337,179,000 -3.64 -10.62 -21.10
Jun 14, 2022 5,818.91 -3.93 606,499 1,159,051.77 6,058.11 5,745.49 336,163,269 -3.93 -10.89 -21.34
Jun 10, 2022 6,056.99 -2.61 414,603 1,056,751.32 6,219.18 6,033.7 349,917,303 -6.21 -7.24 -18.12
Jun 9, 2022 6,219.18 -1.46 282,780 698,809.61 6,330.98 6,207.4 359,287,055 -3.70 -4.76 -15.93
Jun 8, 2022 6,311.45 -1.46 245,482 647,017.06 6,438.42 6,285.83 364,617,607 -2.27 -3.34 -14.68
Jun 7, 2022 6,404.78 -1.66 246,515 686,013.68 6,512.81 6,391.53 370,009,299 -0.82 -1.92 -13.42
Jun 6, 2022 6,512.81 0.85 221,180 531,197.2 6,520.37 6,457.89 376,250,298 0.85 -0.26 -11.96
Jun 3, 2022 6,457.89 -0.31 214,775 595,783.69 6,499.44 6,444.25 373,077,193 -1.18 -1.10 -12.70
Jun 2, 2022 6,478.28 -0.79 196,264 539,306.25 6,560.66 6,468.46 374,255,266 -0.87 -0.79 -12.43
Jun 1, 2022 6,529.83 0.62 234,983 614,423.36 6,575.69 6,451.71 377,233,287 -0.08 0.00 -11.73
May 31, 2022 6,489.4 -0.16 273,526 732,524.74 6,530.1 6,483.96 374,897,476 -0.70 -5.91 -12.28
May 30, 2022 6,499.76 -0.54 263,011 700,290.67 6,655.14 6,463.66 375,496,155 -0.54 -5.76 -12.14
May 27, 2022 6,535.04 -0.45 306,001 798,284.1 6,579.62 6,491.46 377,534,187 5.44 -5.24 -11.66
May 26, 2022 6,564.51 0.94 324,562 760,340.01 6,565.17 6,484.56 379,237,001 5.92 -4.82 -11.26
May 25, 2022 6,503.4 1.50 197,156 541,377.98 6,516.06 6,406.98 375,706,499 4.93 -5.70 -12.09
May 24, 2022 6,406.98 3.15 340,106 820,799.45 6,421.71 6,211.04 370,136,436 3.38 -7.10 -13.39
May 23, 2022 6,211.04 0.21 200,835 528,620.33 6,310.64 6,173.26 358,816,802 0.21 -9.94 -16.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher