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 1,860.65 0.56 416,518 945,879.81 1,875.91 1,843.9 480,299,513 0.56 0.56 -13.33
Jul 1, 2022 1,850.35 0.33 393,899 1,088,165.46 1,883.07 1,827.8 477,640,815 1.94 0.00 -13.81
Jun 30, 2022 1,844.35 1.25 867,307 1,724,035.45 1,854.04 1,809.61 476,090,916 1.61 -8.38 -14.09
Jun 29, 2022 1,821.67 1.70 474,901 910,443.03 1,821.67 1,759.94 470,235,192 0.36 -9.50 -15.15
Jun 28, 2022 1,791.18 0.11 188,586 445,381.62 1,800.9 1,749.04 462,365,913 -1.32 -11.02 -16.57
Jun 27, 2022 1,789.3 -1.42 201,643 529,026.83 1,831.51 1,774.7 461,881,650 -1.42 -11.11 -16.66
Jun 24, 2022 1,815.07 -0.16 169,634 341,766.76 1,827.16 1,807.04 468,533,809 6.51 -9.83 -15.46
Jun 23, 2022 1,818.06 0.24 190,915 447,430.3 1,826.61 1,801.53 469,303,981 6.68 -9.68 -15.32
Jun 22, 2022 1,813.66 -0.09 244,460 590,466.78 1,815.33 1,790.2 468,168,876 6.43 -9.90 -15.52
Jun 21, 2022 1,815.33 2.69 321,655 871,219.29 1,824.06 1,767.82 468,599,821 6.52 -9.82 -15.44
Jun 20, 2022 1,767.82 3.74 412,406 1,055,175.65 1,776.69 1,703.78 456,334,480 3.74 -12.18 -17.66
Jun 17, 2022 1,704.14 0.47 600,796 1,619,753.41 1,709.7 1,679.98 432,598,233 -11.31 -15.34 -20.62
Jun 16, 2022 1,696.14 -5.48 744,598 1,916,927.36 1,794.39 1,688 430,566,853 -11.73 -15.74 -21.00
Jun 15, 2022 1,794.39 0.31 355,621 990,603.42 1,813.55 1,765.2 455,508,785 -6.61 -10.86 -16.42
Jun 14, 2022 1,788.82 -6.90 752,389 1,943,944.6 1,921.44 1,764.81 454,093,633 -6.90 -11.14 -16.68
Jun 10, 2022 1,921.44 -3.05 354,764 1,030,025.89 1,985 1,900.98 487,760,698 -4.19 -4.55 -10.50
Jun 9, 2022 1,981.94 -0.91 261,319 700,528.08 2,016.92 1,962.51 503,119,049 -1.17 -1.54 -7.68
Jun 8, 2022 2,000.06 0.42 360,619 767,021.2 2,013.26 1,989.39 507,718,103 -0.27 -0.64 -6.84
Jun 7, 2022 1,991.77 -0.48 366,623 1,538,897.98 2,008.31 1,970.67 505,612,160 -0.68 -1.05 -7.22
Jun 6, 2022 2,001.31 -0.21 265,321 1,123,324.57 2,039.2 1,990.78 508,034,906 -0.21 -0.58 -6.78
Jun 3, 2022 2,005.43 0.30 324,954 1,006,615.61 2,026.66 1,997.46 509,080,456 -0.74 -0.37 -6.59
Jun 2, 2022 1,999.52 -0.67 275,444 1,002,162.34 2,030.82 1,997.7 507,579,651 -1.04 -0.67 -6.86
Jun 1, 2022 2,012.97 0.10 487,581 834,082.52 2,029.61 2,005.28 503,047,482 -0.37 0.00 -6.24
May 31, 2022 2,010.98 -0.16 239,358 749,382.79 2,023.09 1,999.06 502,548,246 -0.47 -10.59 -6.33
May 30, 2022 2,014.23 -0.31 249,057 557,280.84 2,033.59 2,000.93 502,092,220 -0.31 -10.45 -6.18
May 27, 2022 2,020.44 -0.69 346,254 1,108,140.8 2,045.52 2,014.9 503,641,275 0.40 -10.17 -5.89
May 26, 2022 2,034.57 1.02 331,532 1,054,169.24 2,047.88 2,012.86 507,162,620 1.11 -9.54 -5.23
May 25, 2022 2,014 0.31 352,074 806,738.74 2,029.85 1,997.64 502,036,741 0.08 -10.46 -6.19
May 24, 2022 2,007.87 0.11 255,415 514,478.98 2,023.61 1,986.57 500,508,521 -0.22 -10.73 -6.47
May 23, 2022 2,005.66 -0.33 128,865 394,666.32 2,024.78 1,998.45 499,956,689 -0.33 -10.83 -6.58

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher