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 1, 2022 5,572.44 0.27 1,977,795 171,469.75 5,646.71 5,539.65 284,842,922 -2.28 0.00 -7.86
Jun 30, 2022 5,557.6 -0.78 1,803,354 153,801.31 5,617.1 5,536.51 284,084,503 -2.54 -5.39 -8.11
Jun 29, 2022 5,601.54 -0.30 3,266,533 312,571.43 5,664.85 5,586.98 286,330,453 -1.77 -4.64 -7.38
Jun 28, 2022 5,618.66 -0.62 5,484,127 440,843.32 5,732.5 5,587.87 287,205,304 -1.47 -4.35 -7.10
Jun 27, 2022 5,653.62 -0.86 2,594,581 238,560.04 5,814.83 5,638.94 288,992,558 -0.86 -3.75 -6.52
Jun 24, 2022 5,702.71 -1.99 5,546,035 431,948.57 5,818.38 5,679.32 291,501,604 8.65 -2.92 -5.71
Jun 23, 2022 5,818.38 4.46 11,467,895 840,794.31 5,832.8 5,569.98 297,414,461 10.86 -0.95 -3.79
Jun 22, 2022 5,569.98 4.67 12,534,455 831,042.94 5,620.69 5,321.31 284,717,106 6.12 -5.18 -7.90
Jun 21, 2022 5,321.31 0.59 2,103,170 167,520.7 5,381.33 5,289.96 272,005,914 1.39 -9.41 -12.01
Jun 20, 2022 5,289.96 0.79 1,117,296 130,618.97 5,324.15 5,248.53 270,403,436 0.79 -9.94 -12.53
Jun 17, 2022 5,248.53 1.05 10,465,012 623,215.87 5,281.98 5,194.23 268,285,580 -7.28 -10.65 -13.22
Jun 16, 2022 5,194.23 -2.65 1,986,385 285,089.22 5,335.64 5,153.54 265,509,933 -8.24 -11.57 -14.11
Jun 15, 2022 5,335.64 -0.77 2,950,505 298,816.79 5,413.75 5,293.77 272,738,753 -5.75 -9.17 -11.78
Jun 14, 2022 5,376.98 -5.02 3,503,437 398,682.08 5,660.91 5,331.41 274,851,796 -5.02 -8.46 -11.09
Jun 10, 2022 5,660.91 -1.62 1,888,684 339,761.48 5,754.06 5,610.51 289,365,001 -3.58 -3.63 -6.40
Jun 9, 2022 5,754.06 -1.02 535,634 128,940.51 5,913 5,751.8 294,126,807 -2.00 -2.04 -4.86
Jun 8, 2022 5,813.44 -0.79 285,489 78,815.06 5,917.98 5,802.62 297,161,723 -0.98 -1.03 -3.88
Jun 7, 2022 5,859.66 -0.77 724,294 110,683.79 5,933.05 5,841.46 299,524,448 -0.20 -0.24 -3.11
Jun 6, 2022 5,904.96 0.57 710,235 111,682.55 5,928.73 5,824.55 301,840,064 0.57 0.53 -2.36
Jun 3, 2022 5,871.25 0.56 671,899 108,598.16 5,895.48 5,813.92 300,117,220 -0.16 -0.05 -2.92
Jun 2, 2022 5,838.3 -0.61 1,206,828 162,307.28 5,905.3 5,802.09 298,432,491 -0.72 -0.61 -3.46
Jun 1, 2022 5,874.05 1.13 1,883,202 264,170.32 5,911.11 5,795.73 300,260,113 -0.11 0.00 -2.87
May 31, 2022 5,808.61 -0.43 4,951,656 359,915.18 5,874.57 5,762.46 296,850,476 -1.22 -8.91 -3.96
May 30, 2022 5,833.77 -0.80 2,114,037 229,241.73 5,938.3 5,797.37 298,136,372 -0.80 -8.52 -3.54
May 27, 2022 5,880.64 -0.16 363,469 99,220.56 5,959.11 5,879.64 300,531,647 0.29 -7.78 -2.76
May 26, 2022 5,889.82 0.77 572,450 118,816.79 5,940.27 5,844.84 301,000,680 0.45 -7.64 -2.61
May 25, 2022 5,844.84 -0.29 418,350 93,154.7 5,888.42 5,786.98 298,702,086 -0.32 -8.34 -3.36
May 24, 2022 5,861.94 0.87 886,494 147,623.23 5,899.98 5,782.96 299,575,701 -0.03 -8.08 -3.07
May 23, 2022 5,811.62 -0.88 1,483,070 184,840.68 5,965.79 5,768.78 297,004,425 -0.88 -8.87 -3.91

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher