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 20, 2022 4,336.8 0.26 830,470 859,654.81 4,352.01 4,316.56 575,664,674 1.21 -7.26 -5.46
May 19, 2022 4,325.41 -1.57 1,460,155 1,147,771.11 4,394.39 4,252.4 574,153,019 0.94 -7.50 -5.71
May 18, 2022 4,394.39 0.44 1,212,550 1,019,548.89 4,413.9 4,360.24 583,309,556 2.55 -6.03 -4.20
May 17, 2022 4,374.97 0.86 758,455 886,759.26 4,385.32 4,332.77 580,731,735 2.10 -6.45 -4.63
May 16, 2022 4,337.65 1.23 1,197,824 1,281,792.57 4,353.72 4,284.23 575,776,973 1.23 -7.24 -5.44
May 13, 2022 4,285.07 0.76 1,149,416 992,010.07 4,324.36 4,252.74 568,797,587 -0.81 -8.37 -6.59
May 12, 2022 4,252.74 -2.50 1,628,175 1,299,167.33 4,361.84 4,221.55 564,506,006 -1.55 -9.06 -7.29
May 11, 2022 4,361.84 1.73 2,105,530 2,488,411.13 4,364.04 4,287.64 578,988,246 0.97 -6.73 -4.91
May 10, 2022 4,287.64 -0.57 1,758,211 1,688,955.17 4,343.71 4,213.65 569,138,386 -0.75 -8.31 -6.53
May 9, 2022 4,312.14 -0.18 1,245,097 1,302,667.99 4,348.73 4,268.57 572,391,726 -0.18 -7.79 -6.00
May 6, 2022 4,319.85 -2.09 3,051,210 2,027,089.62 4,411.84 4,303.07 573,414,538 -7.62 -7.62 -5.83
May 5, 2022 4,411.84 -2.54 1,661,703 1,879,012.2 4,612.41 4,404.03 585,624,706 -5.66 -5.66 -3.82
May 4, 2022 4,526.88 -0.49 723,081 722,271.57 4,585.85 4,518.93 600,895,084 -3.20 -3.20 -1.32
May 3, 2022 4,549.2 -2.72 1,511,036 1,540,688.38 4,679.62 4,504.51 603,857,812 -2.72 -2.72 -0.83
Apr 29, 2022 4,676.36 0.22 1,316,377 1,032,175.72 4,721.48 4,638.89 620,737,552 -1.91 0.52 1.94
Apr 28, 2022 4,666.18 1.06 979,507 1,325,647.35 4,690.15 4,617.24 619,385,584 -2.12 0.30 1.72
Apr 27, 2022 4,617.24 -2.17 2,033,973 1,507,957.86 4,719.69 4,603.04 612,889,592 -3.15 -0.75 0.65
Apr 26, 2022 4,719.69 -1.00 1,079,402 1,409,385.43 4,769.76 4,715.94 626,488,821 -1.00 1.45 2.89
Apr 21, 2022 4,767.19 0.62 2,408,472 1,442,275.88 4,780.81 4,737.59 632,793,895 1.62 2.47 3.92
Apr 20, 2022 4,737.59 0.79 1,549,116 1,731,260.94 4,739.97 4,690.78 628,864,660 0.99 1.84 3.28
Apr 19, 2022 4,700.5 0.20 1,185,170 1,643,066.79 4,723.68 4,670.15 623,941,292 0.20 1.04 2.47
Apr 14, 2022 4,691.34 -0.52 1,262,585 935,639.86 4,742.17 4,680.26 622,725,673 -0.10 0.84 2.27
Apr 13, 2022 4,715.94 -0.37 1,437,642 1,198,081.83 4,740.18 4,693.17 625,992,003 0.42 1.37 2.81
Apr 12, 2022 4,733.43 0.20 2,611,002 2,212,993.52 4,734.61 4,679.68 628,313,560 0.80 1.75 3.19
Apr 11, 2022 4,723.96 0.59 1,265,570 1,273,024.77 4,733.74 4,695.24 627,055,774 0.59 1.54 2.98
Apr 8, 2022 4,696.02 0.79 2,530,933 920,329.79 4,702.68 4,656.98 623,346,702 0.94 0.94 2.37
Apr 7, 2022 4,659.22 1.01 1,184,083 866,029.27 4,659.22 4,592.28 618,462,126 0.15 0.15 1.57
Apr 6, 2022 4,612.49 -0.60 1,067,423 1,307,720.35 4,659.52 4,592.94 612,259,776 -0.85 -0.85 0.55

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher