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 1,215.66 -0.06 2,892,961 18,751,675.47 1,224.22 1,210.65 8,830,870,917 -0.06 -0.06 -11.46
Jul 1, 2022 1,216.37 -0.23 2,792,591 17,990,184.46 1,229.11 1,209.67 8,836,030,676 -3.90 0.00 -11.41
Jun 30, 2022 1,219.13 -1.35 3,622,010 24,199,630.44 1,235.79 1,218.09 8,856,125,944 -3.68 -9.23 -11.21
Jun 29, 2022 1,235.79 -0.54 3,672,864 25,803,617.39 1,242.5 1,230.22 8,977,122,820 -2.37 -7.99 -9.99
Jun 28, 2022 1,242.5 -0.22 3,182,624 23,099,377.12 1,248.29 1,232.83 9,025,840,087 -1.84 -7.49 -9.50
Jun 27, 2022 1,245.3 -1.62 2,785,652 18,742,360.66 1,274.92 1,238.17 9,046,230,582 -1.62 -7.29 -9.30
Jun 24, 2022 1,265.77 -0.12 4,692,428 32,823,265.08 1,275.37 1,260.68 9,194,937,001 1.88 -5.76 -7.81
Jun 23, 2022 1,267.25 0.27 2,892,162 20,527,164.2 1,273.69 1,261.66 9,205,690,413 2.00 -5.65 -7.70
Jun 22, 2022 1,263.86 -0.19 3,577,713 23,130,403.33 1,266.31 1,252.13 9,181,039,979 1.72 -5.90 -7.95
Jun 21, 2022 1,266.31 1.17 3,791,557 24,827,434.42 1,271.87 1,251.63 9,198,818,726 1.92 -5.72 -7.77
Jun 20, 2022 1,251.63 0.74 2,835,726 20,906,446.06 1,258.63 1,242.43 9,092,177,375 0.74 -6.81 -8.84
Jun 17, 2022 1,242.43 0.99 5,543,920 43,996,293.64 1,255.07 1,228 11,073,633,829 -4.74 -7.50 -9.51
Jun 16, 2022 1,230.19 -2.60 4,299,700 30,600,485.6 1,263.07 1,228.4 10,964,528,873 -5.67 -8.41 -10.40
Jun 15, 2022 1,263.07 0.66 3,902,745 30,200,217.49 1,264.78 1,254.29 11,257,590,303 -3.15 -5.96 -8.01
Jun 14, 2022 1,254.73 -3.79 6,664,726 48,088,325.1 1,304.19 1,242.79 11,183,263,572 -3.79 -6.58 -8.61
Jun 10, 2022 1,304.19 -2.27 4,374,437 33,650,743.42 1,334.51 1,298.54 11,624,101,771 -2.74 -2.90 -5.01
Jun 9, 2022 1,334.51 -0.36 3,907,698 34,126,808.17 1,346.03 1,328.85 11,894,270,508 -0.48 -0.64 -2.80
Jun 8, 2022 1,339.37 0.02 4,548,960 35,199,272.43 1,345.37 1,335.83 11,937,599,508 -0.12 -0.28 -2.45
Jun 7, 2022 1,339.06 -0.53 2,980,003 24,322,057.5 1,347.15 1,330.68 11,934,872,308 -0.14 -0.30 -2.47
Jun 6, 2022 1,346.24 0.40 2,248,115 17,810,157.46 1,352.51 1,340.03 11,998,879,120 0.40 0.23 -1.95
Jun 3, 2022 1,340.94 0.64 3,317,646 24,548,750.33 1,344.61 1,332.35 11,951,654,416 -0.21 -0.16 -2.33
Jun 2, 2022 1,332.35 -0.80 2,978,741 23,597,990.57 1,347.15 1,332.35 11,875,055,742 -0.85 -0.80 -2.96
Jun 1, 2022 1,343.15 0.61 8,384,674 38,240,477.13 1,347.31 1,334.99 11,971,281,752 -0.04 0.00 -2.17
May 31, 2022 1,334.99 -0.45 13,901,672 179,627,212.38 1,343.78 1,334.56 11,898,539,470 -0.65 -3.67 -2.77
May 30, 2022 1,341.03 -0.20 3,229,221 29,226,998.79 1,351.68 1,336.36 11,948,822,112 -0.20 -3.23 -2.33
May 27, 2022 1,343.71 0.26 3,721,202 28,565,219.55 1,344.54 1,338.01 11,972,636,389 2.54 -3.04 -2.13
May 26, 2022 1,340.27 1.22 3,641,035 32,554,168.89 1,340.3 1,324.11 11,941,982,764 2.28 -3.29 -2.38
May 25, 2022 1,324.11 0.73 3,577,218 30,345,177.26 1,325.84 1,314.53 11,797,999,270 1.05 -4.45 -3.56
May 24, 2022 1,314.53 0.13 2,957,216 23,720,297.23 1,319.71 1,309.64 11,712,653,675 0.31 -5.14 -4.26
May 23, 2022 1,312.82 0.18 2,663,681 22,938,765.93 1,323.02 1,308.2 11,697,476,748 0.18 -5.27 -4.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher