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 4,525.34 2.91 177,128 2,855,597.32 4,573.04 4,397.2 3,645,807,902 2.91 2.91 -0.45
Jul 1, 2022 4,397.2 -4.98 963,249 15,358,372.62 4,627.65 4,397.2 3,542,574,310 -3.84 0.00 -3.27
Jun 30, 2022 4,627.65 0.44 681,183 11,346,501.64 4,683.17 4,566.63 3,728,237,770 1.20 -7.99 1.80
Jun 29, 2022 4,607.5 1.09 1,099,123 17,976,895.02 4,658.3 4,479.47 3,712,000,279 0.76 -8.39 1.36
Jun 28, 2022 4,557.7 -0.01 535,652 8,793,468.13 4,638.51 4,557.7 3,671,884,290 -0.33 -9.38 0.27
Jun 27, 2022 4,558.18 -0.32 258,673 4,257,271.83 4,656.36 4,558.18 3,672,267,808 -0.32 -9.37 0.28
Jun 24, 2022 4,572.88 0.06 352,746 5,805,552.82 4,634.27 4,570.31 3,684,109,519 2.07 -9.08 0.60
Jun 23, 2022 4,570.31 -0.06 262,676 4,323,039.79 4,652.73 4,553.68 3,682,039,469 2.01 -9.13 0.54
Jun 22, 2022 4,573.14 -0.78 286,832 4,745,253.61 4,684.38 4,573.14 3,684,322,585 2.07 -9.08 0.61
Jun 21, 2022 4,609.24 1.23 332,127 5,505,172.68 4,720.38 4,553.41 3,713,406,511 2.88 -8.36 1.40
Jun 20, 2022 4,553.41 1.63 332,920 5,435,946.84 4,628.45 4,480.31 3,668,425,998 1.63 -9.47 0.17
Jun 17, 2022 4,480.31 1.48 1,451,864 23,348,091.25 4,575.29 4,414.89 3,609,533,722 -5.17 -10.92 -1.44
Jun 16, 2022 4,414.89 -3.65 1,168,449 18,616,174.03 4,595.97 4,388.8 3,556,826,977 -6.56 -12.22 -2.88
Jun 15, 2022 4,582.07 4.25 693,265 11,318,973.23 4,654.74 4,395.48 3,691,512,838 -3.02 -8.90 0.80
Jun 14, 2022 4,395.48 -6.97 1,022,537 16,384,054.31 4,724.64 4,395.48 3,541,186,069 -6.97 -12.61 -3.30
Jun 10, 2022 4,724.64 -2.27 556,311 9,431,107.43 4,848.11 4,711.63 3,806,375,076 -4.09 -6.06 3.94
Jun 9, 2022 4,834.21 -0.96 263,468 4,587,906.7 4,939.57 4,834.21 3,894,649,570 -1.87 -3.89 6.35
Jun 8, 2022 4,881.17 0.61 357,279 6,240,026.44 4,929.5 4,843.29 3,932,482,443 -0.91 -2.95 7.38
Jun 7, 2022 4,851.64 -0.63 422,175 7,400,043.52 4,962.88 4,851.64 3,908,689,172 -1.51 -3.54 6.73
Jun 6, 2022 4,882.23 -0.89 223,777 3,934,918.14 4,992.94 4,882.23 3,933,334,705 -0.89 -2.93 7.41
Jun 3, 2022 4,926.19 -0.78 136,952 2,427,963.3 5,026.31 4,926.19 3,968,756,623 0.88 -2.06 8.37
Jun 2, 2022 4,965.13 -1.28 339,973 6,056,796.35 5,048.56 4,943.41 4,000,123,665 1.67 -1.28 9.23
Jun 1, 2022 5,029.62 1.74 428,500 7,716,785.59 5,098.93 4,943.46 4,052,081,366 2.99 0.00 10.65
May 31, 2022 4,943.46 2.81 3,733,996 65,893,283.23 4,943.46 4,772.2 3,982,668,385 1.23 -3.87 8.75
May 30, 2022 4,808.36 -1.54 298,436 5,190,085.13 4,927.94 4,808.36 3,873,821,224 -1.54 -6.50 5.78
May 27, 2022 4,883.44 1.41 481,545 8,393,369.76 4,901.96 4,815.48 3,934,314,806 0.29 -5.04 7.43
May 26, 2022 4,815.48 0.24 491,621 8,510,659.59 4,890.57 4,803.83 3,879,562,632 -1.10 -6.36 5.94
May 25, 2022 4,803.83 -0.91 640,474 11,165,884.54 4,974.21 4,803.83 3,870,174,489 -1.34 -6.58 5.68
May 24, 2022 4,847.8 -0.87 562,199 9,844,235.55 4,959.99 4,847.8 3,905,596,407 -0.44 -5.73 6.65
May 23, 2022 4,890.46 0.44 553,204 9,801,460.54 5,022.07 4,869.12 3,939,970,988 0.44 -4.90 7.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher