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.%
Jul 5, 2022 779.68 -3.21 35,691,961 79,999,075.72 808.44 778.84 16,542,044,369 -3.24 -3.24 -12.72
Jul 4, 2022 805.55 -0.03 18,066,597 39,219,997.89 812.23 801.57 17,090,900,928 -0.03 -0.03 -9.83
Jul 1, 2022 805.79 -0.57 19,463,223 55,201,859.38 817.14 803.58 17,096,050,547 -3.48 0.00 -9.80
Jun 30, 2022 810.42 -1.43 26,447,623 75,038,747.68 822.15 810.04 17,194,307,013 -2.92 -9.95 -9.28
Jun 29, 2022 822.15 -0.21 17,002,461 66,050,604.94 827.35 816.46 17,443,081,896 -1.52 -8.65 -7.97
Jun 28, 2022 823.92 0.09 13,922,029 46,715,415.32 829.87 818.86 17,480,632,150 -1.31 -8.45 -7.77
Jun 27, 2022 823.18 -1.40 15,885,041 39,839,440.54 845.82 821.39 17,464,932,877 -1.40 -8.53 -7.85
Jun 24, 2022 834.83 -0.17 25,637,067 63,524,900.56 843.58 833.54 17,712,178,476 1.14 -7.24 -6.55
Jun 23, 2022 836.23 -0.03 26,327,584 52,245,084.16 843.91 833.54 17,741,795,662 1.31 -7.08 -6.39
Jun 22, 2022 836.48 -0.50 21,750,465 49,538,255.59 840.69 829.77 17,747,160,695 1.34 -7.05 -6.36
Jun 21, 2022 840.69 1.07 19,380,930 54,423,360.9 846.26 831.81 17,836,528,332 1.85 -6.59 -5.89
Jun 20, 2022 831.81 0.78 12,392,690 39,870,241.49 835.35 825.41 17,648,011,004 0.78 -7.57 -6.89
Jun 17, 2022 825.41 1.24 79,732,291 169,422,143.8 834.79 814.37 17,604,141,903 -4.31 -8.28 -7.60
Jun 16, 2022 815.27 -2.82 26,369,414 79,945,249.05 838.94 813.6 17,387,883,959 -5.48 -9.41 -8.74
Jun 15, 2022 838.94 1.96 28,417,988 75,276,736.79 839.54 822.84 17,892,654,629 -2.74 -6.78 -6.09
Jun 14, 2022 822.84 -4.60 39,226,529 114,295,513.32 862.55 818.56 17,549,433,246 -4.60 -8.57 -7.89
Jun 10, 2022 862.55 -2.72 29,956,162 82,074,572.48 886.64 859.69 18,396,268,157 -3.83 -4.16 -3.45
Jun 9, 2022 886.64 -0.80 14,654,917 58,212,898.73 897.91 885.28 18,909,962,356 -1.14 -1.48 -0.75
Jun 8, 2022 893.82 0.23 16,811,637 61,601,403.11 896.01 889.77 19,063,074,290 -0.34 -0.68 0.05
Jun 7, 2022 891.81 -0.94 17,682,898 55,287,883.96 900.28 887.7 19,020,299,457 -0.57 -0.91 -0.17
Jun 6, 2022 900.28 0.38 14,103,566 48,020,408.37 904.3 896.89 19,200,997,675 0.38 0.03 0.78
Jun 3, 2022 896.89 0.74 16,970,067 48,652,535.33 898.43 890.28 19,128,674,893 0.61 -0.34 0.40
Jun 2, 2022 890.28 -1.08 25,292,019 67,130,576.21 901.96 890.28 18,987,572,892 -0.13 -1.08 -0.34
Jun 1, 2022 899.97 1.04 31,750,177 91,333,247.85 903.8 890.7 19,186,284,849 0.96 0.00 0.74
May 31, 2022 890.7 -0.12 135,706,208 520,386,062.12 894.74 886.25 18,988,657,473 -0.08 -3.44 -0.30
May 30, 2022 891.8 0.04 24,483,611 76,902,923.42 901.17 890.41 19,010,894,582 0.04 -3.32 -0.17
May 27, 2022 891.41 0.46 30,402,838 82,782,322.68 893.19 887.32 19,002,573,573 3.65 -3.36 -0.22
May 26, 2022 887.32 1.60 31,602,121 79,301,030.67 888.99 873.37 18,915,330,196 3.17 -3.81 -0.67
May 25, 2022 873.37 1.15 19,325,254 67,540,082.51 876.82 863.41 18,618,073,833 1.55 -5.32 -2.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher