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 6,760.87 1.41 15,432 56,871.19 6,845.6 6,666.74 265,417,824 1.41 1.41 -22.50
Jul 1, 2022 6,666.74 -0.66 66,132 387,059.95 6,756.18 6,548.14 261,722,496 -3.18 0.00 -23.58
Jun 30, 2022 6,710.92 -1.79 81,273 485,566.24 6,841.62 6,639.37 263,457,023 -2.54 -7.89 -23.08
Jun 29, 2022 6,833.37 -0.15 46,218 265,083.99 6,887.57 6,806.95 268,264,208 -0.76 -6.21 -21.67
Jun 28, 2022 6,843.96 -0.29 48,886 266,706.59 6,888.43 6,811.52 268,679,947 -0.61 -6.06 -21.55
Jun 27, 2022 6,863.69 -0.32 24,333 83,674.73 6,972.1 6,792.32 269,454,447 -0.32 -5.79 -21.33
Jun 24, 2022 6,885.75 -0.01 56,702 347,812.76 6,910.63 6,840.86 270,320,272 7.02 -5.49 -21.07
Jun 23, 2022 6,886.72 3.77 18,830 82,169.33 6,904.17 6,636.41 270,358,641 7.03 -5.48 -21.06
Jun 22, 2022 6,636.41 2.50 21,439 89,489.63 6,737.69 6,468.29 260,531,693 3.14 -8.91 -23.93
Jun 21, 2022 6,474.76 -0.06 254,819 229,178.38 6,596.86 6,456.7 254,185,743 0.63 -11.13 -25.78
Jun 20, 2022 6,478.35 0.69 33,850 109,109.98 6,566.07 6,404.37 254,326,754 0.69 -11.08 -25.74
Jun 17, 2022 6,434.27 -0.43 672,857 650,059.27 6,593.93 6,390.66 252,596,124 -7.14 -11.69 -26.25
Jun 16, 2022 6,461.76 -3.54 28,259 113,271.87 6,809.07 6,461.76 253,675,239 -6.74 -11.31 -25.93
Jun 15, 2022 6,699.07 2.22 21,840 90,643.67 6,831.23 6,553.41 262,991,639 -3.32 -8.05 -23.21
Jun 14, 2022 6,553.41 -5.42 359,525 758,613.32 7,058.77 6,553.41 257,273,488 -5.42 -10.05 -24.88
Jun 10, 2022 6,928.92 1.65 381,179 286,658.35 7,208.02 6,798.5 272,015,305 0.70 -4.90 -20.58
Jun 9, 2022 6,816.24 -1.73 26,615 84,657.29 7,111.36 6,816.24 267,591,766 -0.93 -6.44 -21.87
Jun 8, 2022 6,935.95 1.68 59,760 368,835.85 6,989.14 6,798.5 272,291,159 0.81 -4.80 -20.50
Jun 7, 2022 6,821.42 -0.25 33,157 168,017.24 7,096.15 6,803.97 267,794,821 -0.86 -6.37 -21.81
Jun 6, 2022 6,838.56 -0.61 55,451 336,185.59 7,140.59 6,838.56 268,467,804 -0.61 -6.14 -21.61
Jun 3, 2022 6,880.42 -1.66 39,645 186,167.54 7,296.81 6,848.34 270,110,985 -4.99 -5.56 -21.13
Jun 2, 2022 6,996.31 -3.97 60,834 333,617.07 7,317.63 6,996.31 274,660,905 -3.39 -3.97 -19.81
Jun 1, 2022 7,285.77 -1.15 32,180 133,457.79 7,473.3 7,230.21 286,024,389 0.61 0.00 -16.49
May 31, 2022 7,370.89 3.37 58,422 363,956.17 7,380.59 7,130.5 289,366,001 1.78 -0.57 -15.51
May 30, 2022 7,130.5 -1.54 63,028 418,366.71 7,410.04 7,000.12 279,928,866 -1.54 -3.81 -18.27
May 27, 2022 7,241.69 4.52 118,143 742,022.36 7,468.9 6,928.77 284,293,759 5.21 -2.31 -16.99
May 26, 2022 6,928.77 1.47 26,213 134,729.03 6,932.44 6,785.45 272,009,137 0.67 -6.53 -20.58
May 25, 2022 6,828.17 -0.28 29,536 147,330.46 7,000.94 6,796.43 268,059,963 -0.79 -7.89 -21.73
May 24, 2022 6,847.57 -0.37 25,006 100,473.22 6,929 6,794.61 268,821,500 -0.51 -7.63 -21.51
May 23, 2022 6,873.15 -0.14 91,063 579,874.12 6,882.79 6,697.82 269,825,565 -0.14 -7.28 -21.22

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher