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.%
Aug 18, 2022 4,400.69 -0.24 1,098,172 993,599.02 4,424.64 4,393.18 560,834,458 0.24 0.29 -4.07
Aug 17, 2022 4,411.07 -0.16 1,436,722 941,826.8 4,431.33 4,393.32 562,157,225 0.47 0.53 -3.84
Aug 16, 2022 4,418.36 0.64 1,114,800 780,165.04 4,427.28 4,390.34 563,085,789 0.64 0.70 -3.68
Aug 12, 2022 4,390.34 -0.39 2,305,337 702,694.69 4,420.85 4,375.29 559,515,096 1.59 0.06 -4.29
Aug 11, 2022 4,407.61 -0.35 815,267 810,972.58 4,461.82 4,388.28 561,717,006 1.99 0.45 -3.92
Aug 10, 2022 4,422.94 0.98 1,335,334 1,412,079.77 4,424.05 4,377.16 563,669,638 2.34 0.80 -3.58
Aug 9, 2022 4,380.2 0.55 826,934 1,115,658.17 4,403.45 4,346.08 558,222,952 1.35 -0.17 -4.51
Aug 8, 2022 4,356.44 0.80 1,293,127 859,486.56 4,360.06 4,309.57 555,195,549 0.80 -0.72 -5.03
Aug 5, 2022 4,321.73 -1.14 1,798,014 915,147.12 4,399.71 4,308.34 550,771,200 -0.29 -1.51 -5.79
Aug 4, 2022 4,371.74 -0.32 2,225,088 701,915.3 4,416.07 4,364.96 557,144,539 0.86 -0.37 -4.70
Aug 3, 2022 4,385.92 -0.18 4,055,215 938,716.62 4,409.14 4,368.04 558,952,024 1.19 -0.04 -4.39
Aug 2, 2022 4,393.91 0.14 2,367,517 946,766.82 4,393.91 4,352.84 559,970,593 1.37 0.14 -4.21
Aug 1, 2022 4,387.84 1.23 5,892,127 2,014,684.92 4,392.92 4,329.77 559,197,361 1.23 0.00 -4.35
Jul 29, 2022 4,334.4 0.64 4,118,136 965,766.57 4,341.05 4,306.14 552,386,497 2.92 5.12 -5.51
Jul 28, 2022 4,306.7 0.62 2,873,365 1,118,734.36 4,312.95 4,257.95 548,856,204 2.26 4.45 -6.12
Jul 27, 2022 4,280.22 0.98 4,790,203 1,222,140.02 4,286.67 4,229.65 545,481,378 1.64 3.81 -6.69
Jul 26, 2022 4,238.88 0.21 999,005 835,677.77 4,248.77 4,214.49 540,213,431 0.65 2.80 -7.59
Jul 25, 2022 4,229.8 0.44 495,554 562,332.5 4,230.57 4,182.56 539,055,823 0.44 2.58 -7.79
Jul 22, 2022 4,211.33 0.90 1,001,787 832,036.19 4,221.51 4,169.29 536,591,521 3.39 2.14 -8.19
Jul 21, 2022 4,173.58 0.31 677,535 716,862.88 4,192.33 4,151.8 531,781,055 2.46 1.22 -9.02
Jul 20, 2022 4,160.68 0.22 1,041,276 956,829.13 4,199.26 4,151.58 530,137,425 2.15 0.91 -9.30
Jul 19, 2022 4,151.58 0.81 1,016,240 734,453.41 4,154.36 4,118.22 528,977,708 1.92 0.69 -9.50
Jul 18, 2022 4,118.22 1.11 697,313 821,415.27 4,129.73 4,073.21 524,728,240 1.10 -0.12 -10.22
Jul 15, 2022 4,073.21 0.09 728,161 591,014.08 4,104.43 4,066.92 518,992,766 -0.97 -1.21 -11.21
Jul 14, 2022 4,069.55 -0.35 917,048 1,004,678.59 4,107.98 4,046.16 518,526,406 -1.06 -1.30 -11.29
Jul 13, 2022 4,084.04 0.40 1,066,612 854,588.46 4,097.69 4,059.44 520,372,885 -0.70 -0.95 -10.97
Jul 12, 2022 4,067.7 -0.14 769,630 624,120.39 4,095.32 4,044.94 518,290,022 -1.10 -1.35 -11.33
Jul 11, 2022 4,073.5 -0.96 1,886,550 1,283,803.79 4,122.39 4,060.68 519,030,157 -0.96 -1.21 -11.20
Jul 8, 2022 4,113 0.64 999,569 1,155,943.14 4,132.6 4,087.02 524,062,462 -0.25 -0.25 -10.34
Jul 7, 2022 4,087.02 1.00 1,332,743 932,604.69 4,091.06 4,046.41 520,752,228 -0.88 -0.88 -10.90

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher