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 1,401.25 0.07 18,066,597 39,219,997.89 1,412.86 1,394.33 17,090,900,928 0.07 0.07 -8.60
Jul 1, 2022 1,400.25 -0.21 19,463,223 55,201,859.38 1,419.97 1,396.4 17,096,050,547 -3.07 0.00 -8.66
Jun 30, 2022 1,403.25 -1.40 26,447,623 75,038,747.68 1,423.18 1,402.58 17,194,307,013 -2.86 -9.51 -8.47
Jun 29, 2022 1,423.18 -0.21 17,002,461 66,050,604.94 1,432.17 1,413.32 17,443,081,896 -1.48 -8.22 -7.17
Jun 28, 2022 1,426.19 0.09 13,922,029 46,715,415.32 1,436.49 1,417.43 17,480,632,150 -1.27 -8.03 -6.97
Jun 27, 2022 1,424.91 -1.36 15,885,041 39,839,440.54 1,464.1 1,421.81 17,464,932,877 -1.36 -8.11 -7.06
Jun 24, 2022 1,444.55 -0.03 25,637,067 63,524,900.56 1,459.68 1,442.31 17,712,178,476 1.29 -6.84 -5.78
Jun 23, 2022 1,444.96 -0.03 26,327,584 52,245,084.16 1,458.23 1,440.31 17,741,795,662 1.32 -6.82 -5.75
Jun 22, 2022 1,445.39 -0.50 21,750,465 49,538,255.59 1,452.67 1,433.8 17,747,160,695 1.35 -6.79 -5.72
Jun 21, 2022 1,452.67 1.07 19,380,930 54,423,360.9 1,462.3 1,437.24 17,836,528,332 1.86 -6.32 -5.25
Jun 20, 2022 1,437.24 0.77 12,392,690 39,870,241.49 1,443.36 1,426.19 17,648,011,004 0.77 -7.31 -6.25
Jun 17, 2022 1,426.19 1.27 79,732,291 169,422,143.8 1,442.4 1,407.11 17,604,141,903 -4.28 -8.03 -6.97
Jun 16, 2022 1,408.25 -2.82 26,369,414 79,945,249.05 1,449.13 1,405.35 17,387,883,959 -5.48 -9.18 -8.14
Jun 15, 2022 1,449.13 1.96 28,417,988 75,276,736.79 1,450.17 1,421.33 17,892,654,629 -2.74 -6.55 -5.48
Jun 14, 2022 1,421.33 -4.60 39,226,529 114,295,513.32 1,489.92 1,413.94 17,549,433,246 -4.60 -8.34 -7.29
Jun 10, 2022 1,489.92 -2.72 29,956,162 82,074,572.48 1,531.52 1,484.98 18,396,268,157 -3.78 -3.92 -2.82
Jun 9, 2022 1,531.52 -0.80 14,654,917 58,212,898.73 1,551 1,529.18 18,909,962,356 -1.10 -1.24 -0.10
Jun 8, 2022 1,543.93 0.27 16,811,637 61,601,403.11 1,547.71 1,536.94 19,063,074,290 -0.29 -0.43 0.71
Jun 7, 2022 1,539.72 -0.94 17,682,898 55,287,883.96 1,554.35 1,532.62 19,020,299,457 -0.57 -0.71 0.43
Jun 6, 2022 1,554.35 0.38 14,103,566 48,020,408.37 1,561.27 1,548.49 19,200,997,675 0.38 0.24 1.39
Jun 3, 2022 1,548.49 0.80 16,970,067 48,652,535.33 1,551.15 1,536.26 19,128,674,893 0.84 -0.14 1.00
Jun 2, 2022 1,536.26 -0.93 25,292,019 67,130,576.21 1,556.42 1,536.26 18,987,572,892 0.05 -0.93 0.21
Jun 1, 2022 1,550.67 1.04 31,750,177 91,333,247.85 1,557.26 1,534.69 19,186,284,849 0.98 0.00 1.15
May 31, 2022 1,534.69 -0.12 135,706,208 520,386,062.12 1,541.66 1,527.03 18,988,657,473 -0.06 -3.41 0.10
May 30, 2022 1,536.59 0.07 24,483,611 76,902,923.42 1,552.74 1,534.2 19,010,894,582 0.07 -3.29 0.23
May 27, 2022 1,535.55 0.46 30,402,838 82,782,322.68 1,538.61 1,528.5 19,002,573,573 3.64 -3.35 0.16
May 26, 2022 1,528.5 1.60 31,602,121 79,301,030.67 1,531.39 1,504.48 18,915,330,196 3.17 -3.80 -0.30
May 25, 2022 1,504.48 1.15 19,325,254 67,540,082.51 1,510.41 1,487.33 18,618,073,833 1.55 -5.31 -1.87
May 24, 2022 1,487.33 0.42 22,818,380 64,850,739.3 1,498.59 1,477.06 18,405,805,483 0.39 -6.39 -2.98
May 23, 2022 1,481.07 -0.03 28,963,857 80,613,518.72 1,502.03 1,477.34 18,328,424,683 -0.03 -6.78 -3.39

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher