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 30, 2022 7,808.24 -0.52 11,880 165,480.41 7,948.4 7,732.89 4,250,407,586 -1.21 1.64 -31.10
Jun 29, 2022 7,848.81 -1.15 79,168 657,670.54 7,975.3 7,781.4 4,272,493,040 -0.70 2.17 -30.74
Jun 28, 2022 7,939.79 0.43 22,957 263,290.01 8,012.75 7,882.42 4,322,015,153 0.46 3.35 -29.94
Jun 27, 2022 7,905.47 0.02 16,404 279,342.98 7,970.22 7,878.39 4,303,335,071 0.02 2.91 -30.24
Jun 24, 2022 7,903.83 1.60 37,262 687,167.36 7,978.63 7,779.16 4,302,443,859 -0.89 2.88 -30.26
Jun 23, 2022 7,779.16 0.15 14,556 145,679.92 7,850.27 7,686.37 4,234,579,754 -2.46 1.26 -31.36
Jun 22, 2022 7,767.52 -0.63 24,483 352,682.46 7,818.13 7,703.55 4,228,239,279 -2.60 1.11 -31.46
Jun 21, 2022 7,816.67 -1.98 31,601 522,354.08 7,974.37 7,797.48 4,254,995,210 -1.99 1.75 -31.02
Jun 20, 2022 7,974.37 -0.01 107,177 2,113,083.1 8,014.1 7,866.3 4,340,838,399 -0.01 3.80 -29.63
Jun 17, 2022 7,975 2.95 181,161 3,723,585.71 8,026.24 7,746.56 4,341,182,277 5.27 3.81 -29.63
Jun 16, 2022 7,746.56 1.36 104,862 2,009,913.3 7,746.56 7,536.02 4,216,831,209 2.25 0.84 -31.64
Jun 15, 2022 7,642.98 4.39 55,609 1,020,653.69 7,642.98 7,321.22 4,160,450,287 0.88 -0.51 -32.56
Jun 14, 2022 7,321.22 -3.36 116,998 1,768,114.71 7,576.05 7,224.03 3,985,299,786 -3.36 -4.70 -35.40
Jun 10, 2022 7,576.05 -2.44 48,074 626,562.37 7,765.87 7,557.52 4,124,013,610 0.94 -1.38 -33.15
Jun 9, 2022 7,765.87 -0.57 43,128 825,893.09 7,810.5 7,678.2 4,227,191,063 3.47 1.09 -31.47
Jun 8, 2022 7,810.5 1.38 71,227 1,020,734.02 7,814.37 7,703.72 4,251,482,518 4.07 1.67 -31.08
Jun 7, 2022 7,703.86 -0.02 101,154 1,186,841.03 7,744.12 7,685.14 4,193,440,486 2.65 0.28 -32.02
Jun 6, 2022 7,705.15 2.66 34,002 647,596.09 7,730.09 7,505.24 4,194,140,070 2.66 0.30 -32.01
Jun 3, 2022 7,505.24 -0.20 49,728 508,822.3 7,579.01 7,490.17 4,085,322,220 -2.63 -2.30 -33.77
Jun 2, 2022 7,520.28 -2.11 69,982 562,972.62 7,693.26 7,520.28 4,093,507,695 -2.44 -2.11 -33.64
Jun 1, 2022 7,682.2 0.41 45,449 833,293.52 7,729.28 7,600.34 4,181,645,197 -0.33 0.00 -32.21
May 31, 2022 7,650.66 -1.72 35,779 620,550.98 7,784.51 7,605.85 4,164,481,294 -0.74 4.82 -32.49
May 30, 2022 7,784.51 0.99 37,955 734,130.88 7,848.16 7,708 4,237,337,589 0.99 6.65 -31.31
May 27, 2022 7,708 -1.55 17,609 321,139.57 7,829.71 7,652.67 4,195,691,805 1.22 5.60 -31.98
May 26, 2022 7,829.71 1.49 47,005 706,915.53 7,829.71 7,649.36 4,261,942,607 2.82 7.27 -30.91
May 25, 2022 7,715.14 3.06 43,104 609,017.34 7,715.14 7,485.82 4,199,578,715 1.32 5.70 -31.92
May 24, 2022 7,485.82 -0.37 13,028 223,326.22 7,513.9 7,418.93 4,074,750,238 -1.69 2.56 -33.94
May 23, 2022 7,513.9 -1.33 19,005 271,615.1 7,651.91 7,482.24 4,090,036,835 -1.33 2.94 -33.70
May 20, 2022 7,614.86 1.90 42,234 801,681.67 7,687.27 7,472.95 4,144,995,061 -2.00 4.33 -32.81
May 19, 2022 7,472.95 -3.08 58,094 1,097,899.48 7,710.82 7,435.69 4,067,746,800 -3.83 2.38 -34.06

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher