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 4,129.38 -0.28 2,833,936 19,874,078.06 4,214.56 4,087.82 2,908,953,715 1.20 -6.36 -19.83
Jun 23, 2022 4,140.88 1.59 1,541,255 9,131,803.49 4,163.32 4,075.91 2,917,051,411 1.49 -6.10 -19.61
Jun 22, 2022 4,075.91 -1.43 2,056,240 12,029,825.32 4,134.99 4,033.12 2,871,281,605 -0.11 -7.58 -20.87
Jun 21, 2022 4,134.99 -1.07 2,124,710 10,226,039.83 4,325 4,134.99 2,912,905,458 1.34 -6.24 -19.72
Jun 20, 2022 4,179.52 2.43 1,294,185 8,478,538.36 4,221.04 4,080.25 2,944,271,110 2.43 -5.23 -18.86
Jun 17, 2022 4,080.25 3.70 1,808,751 15,453,688.23 4,178.94 3,934.82 2,668,637,463 -3.49 -7.48 -20.79
Jun 16, 2022 3,934.82 -2.65 1,088,240 7,877,767.59 4,041.86 3,914.21 2,573,518,987 -6.93 -10.78 -23.61
Jun 15, 2022 4,041.86 0.12 1,458,822 10,782,689.96 4,079.81 3,984.51 2,643,525,983 -4.40 -8.35 -21.53
Jun 14, 2022 4,036.89 -4.52 2,145,675 13,446,278.43 4,227.96 3,990.73 2,640,275,678 -4.52 -8.46 -21.63
Jun 10, 2022 4,227.96 -3.50 1,706,366 12,128,997.67 4,381.21 4,198.93 2,765,240,175 -4.87 -4.13 -17.92
Jun 9, 2022 4,381.21 -0.57 1,638,676 12,886,735.9 4,444.87 4,351.97 2,865,472,480 -1.42 -0.65 -14.94
Jun 8, 2022 4,406.5 -0.20 2,088,765 15,679,731.01 4,455.44 4,387.2 2,882,017,206 -0.85 -0.08 -14.45
Jun 7, 2022 4,415.13 -1.30 741,500 5,183,840.2 4,473.22 4,398.68 2,887,657,662 -0.66 0.12 -14.29
Jun 6, 2022 4,473.22 0.65 604,466 3,877,070.52 4,486.72 4,423.02 2,925,650,422 0.65 1.43 -13.16
Jun 3, 2022 4,444.39 0.79 954,325 6,674,353.39 4,462.73 4,409.44 2,906,795,981 1.38 0.78 -13.72
Jun 2, 2022 4,409.44 -0.01 834,934 5,399,655.69 4,465.42 4,395.27 2,883,938,690 0.59 -0.01 -14.40
Jun 1, 2022 4,410.06 1.02 1,113,304 7,617,497.27 4,454.98 4,365.48 2,884,343,950 0.60 0.00 -14.38
May 31, 2022 4,365.48 -0.10 2,822,192 18,459,164.66 4,402.58 4,344.19 2,855,186,562 -0.42 -10.05 -15.25
May 30, 2022 4,369.91 -0.32 1,242,349 8,085,464.25 4,428.87 4,326.84 2,858,083,359 -0.32 -9.96 -15.16
May 27, 2022 4,383.73 -1.51 1,694,026 10,815,945.78 4,476.52 4,342.36 2,867,124,749 1.67 -9.68 -14.90
May 26, 2022 4,451.1 1.50 1,080,301 9,549,122.9 4,468.11 4,376.98 2,911,187,669 3.23 -8.29 -13.59
May 25, 2022 4,385.13 1.12 1,632,353 11,001,153.65 4,406.66 4,336.61 2,868,035,327 1.70 -9.65 -14.87
May 24, 2022 4,336.61 -0.96 829,375 6,101,304.16 4,397.97 4,320.31 2,836,303,728 0.58 -10.65 -15.81
May 23, 2022 4,378.65 1.55 708,442 5,345,641.91 4,406 4,311.68 2,863,801,353 1.55 -9.78 -14.99
May 20, 2022 4,311.68 1.78 1,195,241 9,042,589.51 4,322.76 4,236.44 2,820,000,273 -2.46 -11.16 -16.29
May 19, 2022 4,236.44 -2.14 1,432,137 11,148,027.96 4,329.15 4,199.33 2,770,788,460 -4.16 -12.71 -17.75
May 18, 2022 4,329.15 -0.67 1,919,861 12,239,090.69 4,426.71 4,297.75 2,831,423,619 -2.07 -10.80 -15.96
May 17, 2022 4,358.57 0.43 2,301,010 15,390,549.88 4,434.03 4,339.81 2,850,664,206 -1.40 -10.19 -15.38
May 16, 2022 4,339.81 -1.83 2,847,112 18,775,322.6 4,472.82 4,324.4 2,838,394,196 -1.83 -10.58 -15.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher