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 5,863.42 1.29 842,424 133,474.84 5,912.35 5,788.61 299,651,682 -1.30 -8.05 -3.05
May 19, 2022 5,788.61 -1.58 2,587,770 253,140.97 5,881.56 5,734.41 295,828,209 -2.56 -9.23 -4.29
May 18, 2022 5,881.56 -0.60 907,107 168,828.03 5,988.88 5,842.51 300,578,333 -1.00 -7.77 -2.75
May 17, 2022 5,916.83 0.53 1,062,785 157,544.37 5,981.04 5,885.74 302,381,213 -0.41 -7.22 -2.17
May 16, 2022 5,885.74 -0.93 1,161,356 239,868.24 6,003.83 5,864.23 300,792,254 -0.93 -7.70 -2.68
May 13, 2022 5,940.89 0.53 1,971,976 202,934.83 6,076.94 5,909.46 303,610,445 -2.52 -6.84 -1.77
May 12, 2022 5,909.46 -2.68 2,122,324 254,547.31 6,098.88 5,887.49 302,004,477 -3.04 -7.33 -2.29
May 11, 2022 6,072.12 1.28 1,301,784 232,872.24 6,167.31 5,995.12 310,316,920 -0.37 -4.78 0.40
May 10, 2022 5,995.12 -0.68 5,017,626 687,883.51 6,136.56 5,822.28 306,381,835 -1.63 -5.99 -0.87
May 9, 2022 6,035.94 -0.96 1,059,210 226,441.92 6,139.67 5,946.61 308,467,960 -0.96 -5.35 -0.20
May 6, 2022 6,094.52 -2.58 3,122,381 327,396.48 6,256.18 6,080.61 311,461,966 -4.43 -4.43 0.77
May 5, 2022 6,256.18 -0.53 7,561,778 637,324.39 6,511.32 6,184.77 319,723,721 -1.89 -1.89 3.44
May 4, 2022 6,289.48 2.40 6,155,740 636,587.74 6,296.35 6,141.84 321,425,465 -1.37 -1.37 4.00
May 3, 2022 6,141.84 -3.69 1,908,954 261,003.57 6,384.5 6,111 313,880,337 -3.69 -3.69 1.55
Apr 29, 2022 6,376.97 -0.91 1,962,920 465,336.13 6,525.43 6,344.89 325,896,829 0.06 1.49 5.44
Apr 28, 2022 6,435.81 2.82 3,850,061 343,855.24 6,520.98 6,259.17 328,903,452 0.98 2.42 6.42
Apr 27, 2022 6,259.17 -2.16 1,275,815 248,007.92 6,397.57 6,259.17 319,876,236 -1.79 -0.39 3.49
Apr 26, 2022 6,397.57 0.38 568,545 245,255.74 6,455.44 6,352.87 326,949,141 0.38 1.82 5.78
Apr 21, 2022 6,373.45 -0.77 884,211 217,246.03 6,483.37 6,334.26 325,716,824 2.04 1.43 5.38
Apr 20, 2022 6,422.6 1.68 2,434,793 348,292.82 6,470.18 6,316.62 328,228,732 2.83 2.21 6.20
Apr 19, 2022 6,316.62 1.13 1,318,066 209,268.21 6,345.67 6,205.98 322,812,235 1.13 0.53 4.44
Apr 14, 2022 6,245.76 -0.79 725,220 178,204.23 6,336.99 6,232.13 319,191,008 -1.14 -0.60 3.27
Apr 13, 2022 6,295.46 0.69 1,595,369 204,251.3 6,349.08 6,252.4 321,731,118 -0.35 0.19 4.09
Apr 12, 2022 6,252.4 -0.56 1,190,449 174,743.89 6,334.29 6,220.49 319,530,424 -1.03 -0.50 3.38
Apr 11, 2022 6,287.46 -0.48 1,061,630 179,875.79 6,377.71 6,251.8 321,322,050 -0.48 0.06 3.96
Apr 8, 2022 6,317.74 0.33 2,263,248 281,618.51 6,374.47 6,294.33 322,869,457 0.54 0.54 4.46
Apr 7, 2022 6,296.77 2.62 2,678,126 341,085.32 6,305.03 6,135.44 321,798,101 0.21 0.21 4.12
Apr 6, 2022 6,135.77 -0.66 1,575,823 366,827.9 6,212.33 6,107.15 313,570,104 -2.35 -2.35 1.45
Apr 5, 2022 6,176.39 -0.92 1,591,530 239,278.7 6,281.46 6,156.92 315,646,100 -1.70 -1.70 2.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher