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 28, 2022 4,028.6 -0.26 1,416,118 713,116.88 4,071.43 4,001.38 513,308,103 -1.57 -8.76 -12.18
Jun 27, 2022 4,038.94 -1.32 1,149,352 834,839.1 4,140.56 4,030.16 514,626,066 -1.32 -8.52 -11.95
Jun 24, 2022 4,092.96 -0.39 1,196,062 1,047,672.95 4,139.19 4,076.4 521,509,676 2.92 -7.30 -10.78
Jun 23, 2022 4,109.02 0.38 1,444,163 962,611.27 4,130.32 4,085.47 523,555,623 3.32 -6.94 -10.43
Jun 22, 2022 4,093.28 -0.54 937,001 718,817.04 4,117.66 4,064.7 521,550,204 2.93 -7.29 -10.77
Jun 21, 2022 4,115.55 1.07 1,601,375 1,129,315.56 4,129.68 4,071.96 524,387,334 3.49 -6.79 -10.28
Jun 20, 2022 4,071.96 2.39 1,262,235 1,192,919.7 4,073.08 3,976.92 518,833,522 2.39 -7.78 -11.23
Jun 17, 2022 3,976.92 1.37 1,278,956 791,622.88 3,986.85 3,923.05 527,894,305 -5.67 -9.93 -13.30
Jun 16, 2022 3,923.05 -3.04 2,322,586 1,243,047.46 4,066.01 3,901.01 520,743,840 -6.94 -11.15 -14.48
Jun 15, 2022 4,045.85 0.78 2,385,345 869,180.21 4,078.82 4,014.46 537,043,946 -4.03 -8.37 -11.80
Jun 14, 2022 4,014.46 -4.78 3,906,088 2,940,237.19 4,215.79 3,976 532,877,451 -4.78 -9.08 -12.49
Jun 10, 2022 4,215.79 -2.11 1,776,966 1,357,653.96 4,325.17 4,190.1 559,602,281 -4.26 -4.52 -8.10
Jun 9, 2022 4,306.67 -1.58 1,014,292 810,411.91 4,383.93 4,294.87 571,665,488 -2.19 -2.46 -6.12
Jun 8, 2022 4,375.94 -0.05 634,814 679,489.56 4,399.42 4,360.67 580,859,364 -0.62 -0.89 -4.61
Jun 7, 2022 4,378.22 -0.85 1,611,331 1,711,651.86 4,429.36 4,358.54 581,162,871 -0.57 -0.84 -4.56
Jun 6, 2022 4,415.77 0.28 995,448 1,275,885.26 4,452.13 4,389.51 586,146,756 0.28 0.01 -3.74
Jun 3, 2022 4,403.25 0.44 826,066 839,402.5 4,423.43 4,377.12 584,484,390 0.16 -0.27 -4.01
Jun 2, 2022 4,384.11 -0.71 750,761 1,139,279.75 4,433.93 4,384.11 581,944,974 -0.28 -0.71 -4.43
Jun 1, 2022 4,415.34 0.33 1,022,432 677,415.1 4,437.74 4,383.69 586,089,478 0.44 0.00 -3.75
May 31, 2022 4,400.8 0.26 703,785 659,094.9 4,408.18 4,365.76 584,159,592 0.10 -5.89 -4.06
May 30, 2022 4,389.37 -0.16 411,333 428,068.17 4,439.52 4,384.99 582,642,609 -0.16 -6.14 -4.31
May 27, 2022 4,396.21 1.06 795,198 855,649.02 4,408.15 4,350.09 583,550,432 1.37 -5.99 -4.16
May 26, 2022 4,350.09 1.40 1,112,033 1,180,552.42 4,358.8 4,287.45 577,428,335 0.31 -6.98 -5.17
May 25, 2022 4,290.08 -0.12 693,006 607,679.72 4,326.06 4,271.56 569,462,339 -1.08 -8.26 -6.48
May 24, 2022 4,295.02 0.00 892,777 958,113.27 4,317.07 4,285.33 570,118,940 -0.96 -8.15 -6.37
May 23, 2022 4,295.13 -0.96 555,458 744,032.99 4,373.93 4,293.35 570,132,942 -0.96 -8.15 -6.37
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher