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 13, 2024 6,041.65 -1.23 13,785,659 36,019,986.52 6,138.16 6,032.47 18,928,075,994 -0.80 3.50 20.49
Jun 12, 2024 6,116.58 0.34 19,897,378 54,741,718.22 6,186.07 6,072.58 19,162,834,343 0.43 4.78 21.98
Jun 11, 2024 6,096.02 -1.10 13,015,607 40,459,790.19 6,254.15 6,072.8 19,098,432,183 0.09 4.43 21.57
Jun 10, 2024 6,163.98 1.21 12,140,301 37,007,170.84 6,166 5,963.59 19,311,321,000 1.21 5.59 22.93
Jun 7, 2024 6,090.55 1.66 17,307,315 53,485,919.49 6,096.04 5,980.02 19,081,269,140 4.34 4.34 21.47
Jun 6, 2024 5,991.21 1.59 27,065,101 77,544,125.48 6,060.95 5,897.43 18,770,050,897 2.63 2.63 19.48
Jun 5, 2024 5,897.43 1.51 16,273,046 52,435,010.46 5,927.46 5,772.69 18,476,239,507 1.03 1.03 17.61
Jun 4, 2024 5,809.68 -2.29 12,709,271 38,365,304.13 5,945.64 5,809.68 18,201,342,297 -0.48 -0.48 15.86
Jun 3, 2024 5,945.64 1.85 14,383,263 39,463,528.7 5,986.81 5,837.42 18,627,280,253 1.85 1.85 18.58
May 31, 2024 5,837.42 -1.28 60,539,470 176,857,738.05 5,923.78 5,826.21 18,288,248,560 -4.80 0.25 16.42
May 30, 2024 5,913.04 -0.29 22,976,385 63,745,278.27 5,998.95 5,885.39 18,525,147,903 -3.57 1.55 17.93
May 29, 2024 5,930.36 -3.44 22,545,463 67,923,042.32 6,143.28 5,930.36 18,579,417,840 -3.29 1.85 18.27
May 28, 2024 6,141.64 -1.37 12,424,574 41,258,761.32 6,226.75 6,103.72 19,241,342,824 0.16 5.48 22.48
May 27, 2024 6,226.75 1.55 8,322,101 23,866,095.62 6,226.75 6,131.83 19,507,992,023 1.55 6.94 24.18
May 24, 2024 6,131.83 -0.16 11,595,172 35,479,878.88 6,158.5 6,061.16 19,210,601,751 -1.42 5.31 22.29
May 23, 2024 6,141.5 -0.72 9,066,515 29,069,803.58 6,218.38 6,117.71 19,240,907,485 -1.26 5.47 22.48
May 22, 2024 6,186.12 -1.42 15,232,772 44,908,731.07 6,275.18 6,180.09 19,380,700,684 -0.54 6.24 23.37
May 21, 2024 6,275.18 -0.22 24,179,492 94,283,092.14 6,300.75 6,251.47 19,659,726,317 0.89 7.77 25.15
May 20, 2024 6,289.16 1.11 17,832,125 56,002,451.18 6,339.99 6,219.93 19,703,502,402 1.11 8.01 25.43
May 17, 2024 6,219.93 0.90 25,110,571 70,956,045.98 6,328.44 6,160.64 19,486,631,091 2.40 6.82 24.05
May 16, 2024 6,164.21 0.13 26,489,712 72,236,600.41 6,187.49 6,115.99 19,312,068,317 1.49 5.86 22.93
May 15, 2024 6,156.51 2.11 15,894,736 53,008,688.32 6,169.19 6,029.5 19,287,941,209 1.36 5.73 22.78
May 14, 2024 6,029.5 -0.25 12,590,464 38,364,659.91 6,049.61 5,996.37 18,890,012,694 -0.73 3.55 20.25
May 13, 2024 6,044.34 -0.49 15,253,601 42,914,064.12 6,081.4 6,005.3 18,936,516,333 -0.49 3.81 20.54
May 10, 2024 6,073.93 0.91 14,469,326 42,333,384.55 6,088.68 6,008.13 19,029,206,618 3.33 4.31 21.13
May 9, 2024 6,018.88 0.25 21,406,942 75,070,568.14 6,032.79 5,966.45 18,856,754,871 2.40 3.37 20.04
May 8, 2024 6,003.76 2.14 32,912,742 107,083,494.66 6,033.68 5,877.91 18,809,385,618 2.14 3.11 19.73
May 2, 2024 5,877.91 0.95 19,926,081 53,339,490.25 5,927.09 5,813.58 18,415,098,757 -1.52 0.95 17.22
Apr 30, 2024 5,822.78 -1.47 29,150,378 91,670,518.14 5,919.55 5,822.78 18,242,381,663 -2.44 3.39 16.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher