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 27, 2022 4,039.27 -0.08 655,971 8,536,488.63 4,051.01 3,999.6 2,183,657,687 6.22 -3.56 8.24
May 26, 2022 4,042.44 1.60 929,884 9,947,238.23 4,048.1 3,970.85 2,185,368,084 6.30 -3.48 8.32
May 25, 2022 3,978.69 1.92 1,016,480 9,223,573 3,979.66 3,892.17 2,150,905,301 4.63 -5.01 6.62
May 24, 2022 3,903.66 2.40 818,488 8,911,925.6 3,921.86 3,789.75 2,110,345,397 2.65 -6.80 4.61
May 23, 2022 3,812.34 0.25 844,146 9,846,124.69 3,866.72 3,794.79 2,060,975,118 0.25 -8.98 2.16
May 20, 2022 3,802.73 2.14 772,119 7,689,237.15 3,806.08 3,723.18 2,055,778,655 -0.87 -9.21 1.90
May 19, 2022 3,723.18 -3.86 1,853,103 24,132,600.85 3,872.85 3,686.35 2,012,776,492 -2.94 -11.11 -0.23
May 18, 2022 3,872.85 0.43 910,189 9,081,007.88 3,903.19 3,856.31 2,093,685,883 0.96 -7.53 3.78
May 17, 2022 3,856.31 1.98 1,038,274 9,739,066.78 3,885.93 3,781.43 2,084,747,663 0.53 -7.93 3.34
May 16, 2022 3,781.43 -1.42 1,083,130 10,327,479.95 3,872.27 3,765.16 2,044,267,530 -1.42 -9.72 1.33
May 13, 2022 3,836.01 3.05 1,955,071 23,805,464.68 3,935.37 3,722.57 2,073,769,768 -0.84 -8.41 2.79
May 12, 2022 3,722.57 -2.04 976,836 9,457,308.75 3,800.19 3,691.14 2,012,444,293 -3.77 -11.12 -0.25
May 11, 2022 3,800.19 0.37 1,241,007 10,728,128.06 3,840.1 3,750.02 2,054,409,173 -1.76 -9.27 1.83
May 10, 2022 3,786.17 0.26 1,390,041 13,259,238.5 3,880.97 3,708.37 2,046,829,019 -2.13 -9.60 1.46
May 9, 2022 3,776.45 -2.38 1,150,585 10,315,413.46 3,868.42 3,772.8 2,041,575,402 -2.38 -9.83 1.20
May 6, 2022 3,868.42 -4.31 1,497,843 13,618,217.05 4,042.57 3,833.71 2,091,293,200 -7.64 -7.64 3.66
May 5, 2022 4,042.57 -2.94 1,031,740 9,592,560.2 4,205.18 4,015.95 2,185,440,992 -3.48 -3.48 8.33
May 4, 2022 4,164.99 -0.04 855,325 9,432,844.48 4,224.1 4,143.43 2,251,622,548 -0.56 -0.56 11.61
May 3, 2022 4,166.59 -0.52 905,305 10,658,279.63 4,188.37 4,039.02 2,252,487,282 -0.52 -0.52 11.65
Apr 29, 2022 4,188.37 -0.68 765,631 8,825,198.62 4,247.06 4,173.92 2,264,259,207 -2.34 12.86 12.23
Apr 28, 2022 4,217.11 0.87 850,783 8,493,739.18 4,234.81 4,180.59 2,279,796,436 -1.67 13.64 13.01
Apr 27, 2022 4,180.59 -2.19 1,151,248 13,169,690.5 4,274.16 4,160.68 2,260,052,774 -2.52 12.65 12.03
Apr 26, 2022 4,274.16 -0.34 996,881 12,283,854.07 4,306.76 4,220.54 2,310,639,821 -0.34 15.17 14.53
Apr 21, 2022 4,288.78 0.72 1,082,618 12,012,241.24 4,288.99 4,240.04 2,318,540,116 6.68 15.57 14.93
Apr 20, 2022 4,258.33 1.43 6,133,358 99,274,844.8 4,299.55 4,147.53 2,302,082,709 5.93 14.75 14.11
Apr 19, 2022 4,198.28 4.43 2,003,596 29,216,053.72 4,234.49 4,013.87 2,269,617,048 4.43 13.13 12.50
Apr 14, 2022 4,020.06 1.95 1,141,005 12,186,514.32 4,020.06 3,937.13 2,173,272,732 5.65 8.33 7.72
Apr 13, 2022 3,943.11 1.34 777,214 8,339,208.35 3,950.86 3,844.92 2,131,669,301 3.63 6.25 5.66
Apr 12, 2022 3,890.82 1.66 750,610 7,734,492.65 3,890.82 3,762.08 2,103,403,785 2.25 4.84 4.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher