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 6,882.79 -0.01 61,019 246,554.12 6,934.73 6,829.69 270,204,061 0.09 -7.15 -21.11
May 19, 2022 6,883.68 -0.63 191,697 1,226,599.13 6,949.24 6,783.53 270,239,054 0.10 -7.14 -21.10
May 18, 2022 6,926.99 1.25 91,806 581,645.91 6,967.03 6,841.49 271,939,235 0.73 -6.56 -20.60
May 17, 2022 6,841.49 -0.56 65,263 220,532.13 6,934.96 6,839.5 268,582,910 -0.51 -7.71 -21.58
May 16, 2022 6,879.76 0.04 64,581 277,494.62 6,953.24 6,742.94 270,085,079 0.04 -7.19 -21.14
May 13, 2022 6,876.82 2.98 111,484 572,453.33 6,905.82 6,674.76 269,969,973 -3.01 -7.23 -21.18
May 12, 2022 6,677.99 -5.41 45,739 159,207.34 7,059.62 6,677.99 262,164,183 -5.82 -9.92 -23.45
May 11, 2022 7,059.62 3.06 436,145 1,183,143.82 7,217.36 6,850.07 277,146,278 -0.43 -4.77 -19.08
May 10, 2022 6,850.07 2.63 111,100 609,392.03 7,432.2 6,674.63 268,919,620 -3.39 -7.59 -21.48
May 9, 2022 6,674.63 -5.86 106,744 613,882.11 7,145.46 6,553.86 262,032,132 -5.86 -9.96 -23.49
May 6, 2022 7,090.46 -2.71 63,706 236,036.06 7,288.21 6,848.33 278,356,754 -4.35 -4.35 -18.73
May 5, 2022 7,288.21 -0.95 128,051 749,984.18 7,592 7,211.6 286,120,258 -1.68 -1.68 -16.46
May 4, 2022 7,358.16 -1.59 79,990 485,753.34 7,502.9 7,310.34 288,866,271 -0.74 -0.74 -15.66
May 3, 2022 7,477.03 0.86 106,398 690,798.08 7,477.03 7,195.21 293,532,943 0.86 0.86 -14.30
Apr 29, 2022 7,413.01 -1.10 298,518 2,006,014.77 7,552.2 7,365.43 291,019,414 -1.18 -0.62 -15.03
Apr 28, 2022 7,495.66 1.42 64,490 317,396.46 7,495.66 7,342.9 294,264,052 -0.08 0.49 -14.08
Apr 27, 2022 7,391.02 -1.94 64,230 267,237.11 7,577.73 7,347.41 290,156,402 -1.48 -0.92 -15.28
Apr 26, 2022 7,537.36 0.47 61,855 407,174.64 7,630.39 7,464.68 295,901,085 0.47 1.05 -13.60
Apr 21, 2022 7,501.82 0.73 30,729 73,732.94 7,535.34 7,447.15 294,506,080 1.79 0.57 -14.01
Apr 20, 2022 7,447.15 -0.52 85,675 297,957.4 7,512.21 7,400.87 292,359,731 1.04 -0.16 -14.64
Apr 19, 2022 7,486.04 1.57 96,503 204,318.02 7,486.04 7,360.85 293,886,701 1.57 0.36 -14.19
Apr 14, 2022 7,370.2 0.09 37,308 228,830 7,579.53 7,363.74 289,339,032 -1.63 -1.19 -15.52
Apr 13, 2022 7,363.74 -1.90 78,172 475,584.04 7,506.46 7,363.74 289,085,186 -1.72 -1.28 -15.59
Apr 12, 2022 7,506.46 1.69 84,747 465,921.77 7,506.46 7,355.32 294,688,232 0.19 0.63 -13.96
Apr 11, 2022 7,381.48 -1.48 30,910 144,925.84 7,507.71 7,360.8 289,781,802 -1.48 -1.04 -15.39
Apr 8, 2022 7,492.52 1.45 89,695 525,066.86 7,564.34 7,349.74 294,141,047 0.45 0.45 -14.12
Apr 7, 2022 7,385.3 0.85 35,248 116,755 7,428.54 7,192.07 289,931,880 -0.99 -0.99 -15.35
Apr 6, 2022 7,322.9 -0.25 43,970 162,409.87 7,428.54 7,242.15 287,481,978 -1.83 -1.83 -16.06
Apr 5, 2022 7,341.32 -0.66 44,909 167,046.17 7,415 7,291.25 288,205,146 -1.58 -1.58 -15.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher