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 3,787.27 -1.47 158,799 633,905.47 3,901.24 3,779.36 518,661,393 -1.47 -1.47 -21.30
Jul 1, 2022 3,843.59 -1.62 206,250 931,835.41 3,959.33 3,832.39 526,375,204 -6.30 0.00 -20.13
Jun 30, 2022 3,906.97 -2.64 179,566 791,796.76 4,033.15 3,904.73 535,055,407 -4.76 -9.70 -18.81
Jun 29, 2022 4,012.99 -2.78 254,171 1,229,224.11 4,165.52 4,012.99 549,574,254 -2.17 -7.25 -16.61
Jun 28, 2022 4,127.66 2.42 214,735 1,025,901.83 4,128.26 4,019.83 565,277,461 0.62 -4.60 -14.22
Jun 27, 2022 4,030.1 -1.76 113,713 456,681.58 4,121.6 4,030.1 551,917,558 -1.76 -6.86 -16.25
Jun 24, 2022 4,102.11 -0.49 185,498 649,631.93 4,140.73 4,030.32 561,779,198 5.06 -5.19 -14.75
Jun 23, 2022 4,122.15 -0.08 160,495 565,794.58 4,140.05 4,079.07 564,523,200 5.57 -4.73 -14.34
Jun 22, 2022 4,125.53 -0.29 144,384 590,148.25 4,137.51 4,012.96 564,986,617 5.66 -4.65 -14.27
Jun 21, 2022 4,137.51 1.99 189,866 902,948.08 4,137.51 4,032.1 566,626,829 5.97 -4.38 -14.02
Jun 20, 2022 4,056.88 3.90 144,543 651,781.34 4,056.88 3,904.52 555,584,170 3.90 -6.24 -15.69
Jun 17, 2022 3,904.52 1.28 253,616 1,155,268.03 3,940.93 3,838.31 567,526,040 -4.57 -9.76 -18.86
Jun 16, 2022 3,855.16 -2.65 451,008 2,139,954.59 3,960.26 3,838.48 560,351,287 -5.78 -10.90 -19.89
Jun 15, 2022 3,960.26 2.31 201,556 860,938.16 3,960.26 3,866.98 575,627,848 -3.21 -8.47 -17.70
Jun 14, 2022 3,870.94 -5.39 458,490 1,978,170.5 4,091.53 3,819.04 562,645,527 -5.39 -10.54 -19.56
Jun 10, 2022 4,091.53 -0.86 450,076 1,679,878.2 4,127.02 3,993.66 594,708,217 -2.73 -5.44 -14.97
Jun 9, 2022 4,127.02 1.00 193,637 927,510.75 4,170.13 4,054.05 599,866,397 -1.88 -4.62 -14.24
Jun 8, 2022 4,086.35 0.17 270,620 1,210,517.02 4,114.36 4,054.12 593,955,026 -2.85 -5.56 -15.08
Jun 7, 2022 4,079.43 -2.33 308,923 1,237,343.94 4,235.39 4,070.58 592,949,321 -3.01 -5.72 -15.23
Jun 6, 2022 4,176.81 -0.70 155,413 598,167.16 4,244.93 4,176.81 607,104,207 -0.70 -3.47 -13.20
Jun 3, 2022 4,206.17 -0.59 242,602 983,579.85 4,283.23 4,183.42 611,371,227 -4.12 -2.79 -12.59
Jun 2, 2022 4,231.2 -2.21 211,203 860,061.08 4,382.33 4,225.83 615,009,073 -3.55 -2.21 -12.07
Jun 1, 2022 4,326.88 -2.06 331,277 1,526,893.13 4,436.78 4,314.72 628,916,648 -1.37 0.00 -10.08
May 31, 2022 4,417.89 -0.70 337,672 1,523,218.61 4,457.7 4,384.2 642,144,767 0.70 -2.05 -8.19
May 30, 2022 4,448.87 1.41 249,022 1,298,836.94 4,448.95 4,332.66 646,647,733 1.41 -1.37 -7.55
May 27, 2022 4,387.05 0.20 266,794 974,546.38 4,390.88 4,331.2 637,662,172 6.49 -2.74 -8.83
May 26, 2022 4,378.36 1.94 392,496 1,638,823.09 4,384.6 4,268.59 636,399,428 6.28 -2.93 -9.01
May 25, 2022 4,295.09 2.56 257,946 1,256,086 4,315.05 4,188.04 624,295,297 4.26 -4.77 -10.74
May 24, 2022 4,188.04 2.04 310,958 1,099,199.72 4,194.53 4,079.3 608,735,521 1.66 -7.15 -12.97
May 23, 2022 4,104.34 -0.37 220,308 817,965.11 4,150.78 4,047.21 596,569,956 -0.37 -9.00 -14.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher