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 24, 2022 3,067.98 2.00 26,967 204,011.92 3,067.98 3,007.73 90,797,440 2.12 2.12 53.79
Jun 23, 2022 3,007.73 -1.32 476 3,171.36 3,047.83 3,007.73 89,014,238 0.12 0.12 50.77
Jun 22, 2022 3,047.83 1.63 1,947 7,812.44 3,054.85 2,995.53 90,201,047 1.45 1.45 52.78
Jun 21, 2022 2,999.04 0.12 559 2,248.36 3,002.56 2,995.53 88,757,276 -0.17 -0.17 50.34
Jun 20, 2022 2,995.53 -0.29 24,300 181,991.58 3,007.73 2,995.53 88,653,296 -0.29 -0.29 50.16
Jun 17, 2022 3,004.21 0.00 1,000 7,560 3,004.21 3,004.21 86,275,930 -0.53 0.00 50.60
Jun 16, 2022 3,004.21 0.27 1,349 10,198.44 3,004.21 2,996.26 86,275,930 -0.53 0.00 50.60
Jun 15, 2022 2,996.26 0.00 582 4,388.28 2,996.26 2,996.26 86,047,686 -0.79 -0.26 50.20
Jun 14, 2022 2,996.26 -0.79 60,404 456,643.86 3,020.11 2,996.26 86,047,686 -0.79 -0.26 50.20
Jun 10, 2022 3,020.11 0.26 2,300 17,480 3,020.11 3,012.16 86,732,416 -2.06 0.53 51.39
Jun 9, 2022 3,012.16 -0.26 935 7,088 3,020.11 3,012.16 86,504,173 -2.32 0.26 51.00
Jun 8, 2022 3,020.11 0.53 4,009 30,288.04 3,020.11 2,996.26 86,732,416 -2.06 0.53 51.39
Jun 7, 2022 3,004.21 -0.53 2,250 17,027.1 3,020.11 2,996.26 86,275,930 -2.58 0.00 50.60
Jun 6, 2022 3,020.11 -2.06 150 1,140 3,083.69 3,020.11 86,732,416 -2.06 0.53 51.39
Jun 3, 2022 3,083.69 0.00 0 0 3,083.69 3,083.69 88,558,362 2.92 2.65 54.58
Jun 2, 2022 3,083.69 2.65 100 776 3,083.69 3,004.21 88,558,362 2.92 2.65 54.58
Jun 1, 2022 3,004.21 0.27 530 4,006.8 3,004.21 2,996.26 86,275,930 0.27 0.00 50.60
May 31, 2022 2,996.26 0.00 1,396 10,525.84 2,996.26 2,996.26 86,047,686 0.00 0.27 50.20
May 30, 2022 2,996.26 0.00 755 5,692.82 3,020.11 2,996.26 86,047,686 0.00 0.27 50.20
May 27, 2022 2,996.26 0.00 140 1,055.6 2,996.26 2,996.26 86,047,686 -0.26 0.27 50.20
May 26, 2022 2,996.26 0.00 0 0 2,996.26 2,996.26 86,047,686 -0.26 0.27 50.20
May 25, 2022 2,996.26 0.27 925 6,956.14 2,996.26 2,988.32 86,047,686 -0.26 0.27 50.20
May 24, 2022 2,988.32 -0.26 1,047 7,873.44 2,996.26 2,988.32 85,819,443 -0.53 0.00 49.80
May 23, 2022 2,996.26 -0.26 284 2,142.2 3,020.11 2,996.26 86,047,686 -0.26 0.27 50.20
May 20, 2022 3,004.21 0.27 1,455 10,990.7 3,004.21 2,996.26 86,275,930 0.27 0.53 50.60
May 19, 2022 2,996.26 -0.26 600 4,524 3,004.21 2,996.26 86,047,686 0.00 0.27 50.20
May 18, 2022 3,004.21 0.00 2,866 21,684.96 3,012.16 3,004.21 86,275,930 0.27 0.53 50.60
May 17, 2022 3,004.21 0.00 6,678 50,874.36 3,036 3,004.21 86,275,930 0.27 0.53 50.60
May 16, 2022 3,004.21 0.27 969 7,325.64 3,004.21 2,996.26 86,275,930 0.27 0.53 50.60

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher