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.%
May 16, 2022 6,353.11 0.99 285,237 643,393.51 6,426.63 6,217.63 367,024,012 0.99 -7.88 -14.12
May 13, 2022 6,290.99 1.62 374,740 817,050.63 6,433.37 6,190.76 363,435,694 -1.81 -8.78 -14.96
May 12, 2022 6,190.76 -4.31 468,467 1,074,342.01 6,474.12 6,159.16 357,645,264 -3.38 -10.24 -16.32
May 11, 2022 6,469.88 3.29 414,224 1,140,223.52 6,588.65 6,263.89 373,770,228 0.98 -6.19 -12.54
May 10, 2022 6,263.89 0.27 411,966 1,015,556.14 6,355.14 6,096.26 361,870,145 -2.23 -9.18 -15.33
May 9, 2022 6,246.86 -2.50 408,862 924,041.38 6,416.12 6,246.86 360,885,750 -2.50 -9.42 -15.56
May 6, 2022 6,407.09 -3.03 450,649 1,129,797.59 6,607.18 6,394.94 370,142,486 -7.10 -7.10 -13.39
May 5, 2022 6,607.18 0.36 336,683 831,821.33 6,756.47 6,531.48 381,701,807 -4.20 -4.20 -10.69
May 4, 2022 6,583.38 0.06 323,277 774,909.05 6,654.2 6,524.2 380,327,162 -4.54 -4.54 -11.01
May 3, 2022 6,579.56 -4.60 539,023 1,396,640.24 6,896.76 6,538.98 380,106,646 -4.60 -4.60 -11.06
Apr 29, 2022 6,896.76 -0.93 345,281 855,158.23 7,048.98 6,896.76 398,431,506 -6.35 -2.98 -6.77
Apr 28, 2022 6,961.58 0.67 416,762 1,206,778.2 7,033.43 6,915.55 402,176,096 -5.47 -2.07 -5.90
Apr 27, 2022 6,915.55 -3.88 546,406 1,501,319.74 7,194.88 6,841.54 399,516,531 -6.09 -2.72 -6.52
Apr 26, 2022 7,194.88 -2.30 508,687 1,121,036.7 7,377.66 7,193.35 415,654,102 -2.30 1.21 -2.74
Apr 21, 2022 7,364.32 1.06 332,139 950,067.32 7,413.32 7,286.84 425,442,812 2.96 3.60 -0.45
Apr 20, 2022 7,286.84 1.86 463,217 1,256,226.4 7,346.83 7,153.64 420,966,716 1.88 2.51 -1.50
Apr 19, 2022 7,153.64 0.01 751,805 1,563,371.92 7,203.92 7,092.6 413,271,305 0.01 0.63 -3.30
Apr 14, 2022 7,152.61 0.76 376,022 1,023,303.53 7,242.96 7,098.61 413,212,176 2.05 0.62 -3.31
Apr 13, 2022 7,098.61 0.48 380,022 1,084,256.06 7,185.7 7,054.76 410,092,052 1.28 -0.14 -4.04
Apr 12, 2022 7,064.9 -0.17 336,441 785,625.04 7,086.67 7,000.76 408,144,628 0.80 -0.62 -4.50
Apr 11, 2022 7,076.61 0.96 280,122 705,195.96 7,091.17 6,961.02 408,821,458 0.96 -0.45 -4.34
Apr 8, 2022 7,009.04 0.22 371,660 951,541.96 7,100.16 6,992.42 404,918,052 -1.40 -1.40 -5.25
Apr 7, 2022 6,993.68 0.04 231,989 567,869.47 7,075.31 6,974.77 404,030,154 -1.62 -1.62 -5.46
Apr 6, 2022 6,990.75 -1.67 222,512 632,514.17 7,142.22 6,942.24 403,861,196 -1.66 -1.66 -5.50
Apr 5, 2022 7,109.24 -0.38 251,818 645,185.1 7,188.29 7,060.52 410,706,526 0.01 0.01 -3.90
Apr 4, 2022 7,136.59 0.39 199,394 589,913.56 7,196.93 7,089.87 412,286,242 0.39 0.39 -3.53

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher