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.%
Jun 30, 2022 909.82 -1.75 24,571,898 74,262,068.71 925.98 909.75 19,765,734,103 -2.96 -11.29 -10.22
Jun 29, 2022 925.98 -0.37 16,457,400 65,101,757.84 934.53 920.67 20,116,762,333 -1.24 -9.71 -8.63
Jun 28, 2022 929.44 0.38 13,055,675 46,377,007.87 936.01 923.1 20,191,934,818 -0.87 -9.37 -8.29
Jun 27, 2022 925.88 -1.25 15,180,684 39,403,451.4 952.95 924.64 20,114,703,835 -1.25 -9.72 -8.64
Jun 24, 2022 937.56 -0.58 25,013,881 63,175,177.7 950.38 937.07 20,368,354,008 0.78 -8.58 -7.49
Jun 23, 2022 942.99 -0.24 25,651,913 51,903,924.74 953.22 941.03 20,486,268,207 1.37 -8.05 -6.95
Jun 22, 2022 945.22 -0.61 21,249,630 49,030,638.76 950.99 936.09 20,534,903,518 1.61 -7.83 -6.73
Jun 21, 2022 950.99 1.52 18,462,179 53,758,449.22 957.36 936.72 20,660,121,157 2.23 -7.27 -6.16
Jun 20, 2022 936.72 0.69 11,650,380 38,762,352.76 941.89 930.28 20,350,131,012 0.69 -8.66 -7.57
Jun 17, 2022 930.28 0.97 78,621,473 168,099,498.69 942.23 918.95 19,751,923,894 -4.68 -9.29 -8.20
Jun 16, 2022 921.36 -3.07 24,284,202 78,315,068.42 950.58 919.71 19,562,567,490 -5.60 -10.16 -9.09
Jun 15, 2022 950.58 2.37 26,242,407 74,189,796.81 951.28 928.58 20,183,033,213 -2.60 -7.31 -6.20
Jun 14, 2022 928.58 -4.86 36,290,955 112,171,311.19 976 924.13 19,715,921,838 -4.86 -9.46 -8.37
Jun 10, 2022 976 -2.89 28,638,610 80,942,426.93 1,005.05 972.27 20,722,627,499 -4.60 -4.83 -3.69
Jun 9, 2022 1,005.05 -1.03 13,816,505 57,403,617.21 1,018.94 1,003.25 21,339,473,857 -1.76 -2.00 -0.83
Jun 8, 2022 1,015.46 0.19 16,380,870 61,008,488.45 1,018.08 1,008.24 21,560,362,253 -0.74 -0.99 0.20
Jun 7, 2022 1,013.53 -1.24 16,245,631 52,913,817.65 1,026.21 1,008.36 21,519,447,319 -0.93 -1.17 0.01
Jun 6, 2022 1,026.21 0.31 13,391,322 46,681,692.44 1,030.98 1,023.08 21,788,693,338 0.31 0.06 1.26
Jun 3, 2022 1,023.08 0.99 16,584,590 47,683,443.85 1,023.89 1,013.07 21,722,187,958 1.07 -0.24 0.95
Jun 2, 2022 1,013.07 -1.22 24,658,778 65,707,653.96 1,027.43 1,013.07 21,509,632,373 0.08 -1.22 -0.04
Jun 1, 2022 1,025.57 1.27 30,954,380 90,621,258.49 1,030.14 1,012.68 21,771,248,548 1.31 0.00 1.20
May 31, 2022 1,012.68 -0.02 135,249,491 519,804,166.08 1,017.44 1,006.26 21,497,691,492 0.04 -3.84 -0.07
May 30, 2022 1,012.9 0.06 24,192,519 76,205,319.45 1,026.54 1,011.33 21,502,314,573 0.06 -3.82 -0.05
May 27, 2022 1,012.26 0.49 29,907,212 81,919,117.53 1,016.43 1,007.3 21,488,831,463 4.21 -3.88 -0.12
May 26, 2022 1,007.3 1.75 30,808,675 77,972,208.07 1,009.27 989.93 21,383,510,171 3.70 -4.35 -0.60
May 25, 2022 989.93 1.30 18,856,438 66,891,496.25 994.46 977.22 21,014,705,834 1.91 -6.00 -2.32
May 24, 2022 977.22 0.74 22,246,948 63,867,723.28 985.64 967.2 20,744,804,197 0.61 -7.21 -3.57
May 23, 2022 970.05 -0.13 28,644,911 79,946,747.23 986.65 968.28 20,592,668,839 -0.13 -7.89 -4.28
May 20, 2022 971.34 1.30 28,500,196 79,514,003.44 974.09 958.92 20,620,048,959 -0.57 -7.77 -4.15
May 19, 2022 958.92 -1.93 40,299,094 120,132,946.68 977.82 944.9 20,356,382,103 -1.84 -8.94 -5.38

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher