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 5, 2022 3,087.93 0.23 2,343 11,644.52 3,087.93 3,080.9 91,387,855 0.11 -0.23 54.79
Aug 4, 2022 3,080.9 0.00 13,223 72,739.4 3,080.9 3,080.9 91,179,895 -0.11 -0.45 54.44
Aug 3, 2022 3,080.9 0.00 12,157 79,518.2 3,080.9 3,080.9 91,179,895 -0.11 -0.45 54.44
Aug 2, 2022 3,080.9 -0.45 5,210 20,840 3,094.95 3,080.9 91,179,895 -0.11 -0.45 54.44
Aug 1, 2022 3,094.95 0.34 11,559 85,525.5 3,094.95 3,073.87 91,595,816 0.34 0.00 55.15
Jul 29, 2022 3,084.41 0.11 5,924 45,930.8 3,084.41 3,080.9 91,283,875 0.23 2.14 54.62
Jul 28, 2022 3,080.9 0.00 5,489 42,320.2 3,080.9 3,080.9 91,179,895 0.11 2.02 54.44
Jul 27, 2022 3,080.9 0.23 5,381 41,591.8 3,080.9 3,073.87 91,179,895 0.11 2.02 54.44
Jul 26, 2022 3,073.87 0.00 2,665 15,074.6 3,091.44 3,063.33 90,971,934 -0.11 1.79 54.09
Jul 25, 2022 3,073.87 -0.11 133,211 1,034,904.02 3,077.39 3,073.87 90,971,934 -0.11 1.79 54.09
Jul 22, 2022 3,077.39 0.34 66,860 519,371.72 3,077.39 3,066.85 91,075,915 -0.34 1.90 54.27
Jul 21, 2022 3,066.85 -0.23 6,288 35,698.78 3,077.39 3,042.25 90,763,974 -0.68 1.55 53.74
Jul 20, 2022 3,073.87 -0.34 3,160 19,482.3 3,084.41 3,073.87 90,971,934 -0.46 1.79 54.09
Jul 19, 2022 3,084.41 -0.11 6,247 47,023.86 3,087.93 3,073.87 91,283,875 -0.11 2.14 54.62
Jul 18, 2022 3,087.93 0.00 10,416 81,244.8 3,087.93 3,087.93 91,387,855 0.00 2.25 54.79
Jul 15, 2022 3,087.93 0.57 31,446 163,228.68 3,087.93 3,059.82 91,387,855 0.23 2.25 54.79
Jul 14, 2022 3,070.36 -0.11 194,240 1,509,562.1 3,079.97 3,070.36 90,867,954 -0.34 1.67 53.91
Jul 13, 2022 3,073.87 -0.11 6,491 48,886.7 3,080.9 3,073.87 90,971,934 -0.23 1.79 54.09
Jul 12, 2022 3,077.39 0.11 10,085 78,479.64 3,077.39 3,073.87 91,075,915 -0.11 1.90 54.27
Jul 11, 2022 3,073.87 -0.23 7,775 59,650.8 3,098.47 3,073.87 90,971,934 -0.23 1.79 54.09
Jul 8, 2022 3,080.9 0.23 3,332 21,615 3,080.9 3,070.36 91,179,895 2.02 2.02 54.44
Jul 7, 2022 3,073.87 -0.23 19,810 151,773.2 3,080.9 3,073.87 90,971,934 1.79 1.79 54.09
Jul 6, 2022 3,080.9 0.00 13,412 104,613.6 3,080.9 3,080.9 91,179,895 2.02 2.02 54.44
Jul 5, 2022 3,080.9 -0.11 552,801 4,306,210 3,084.41 3,080.9 91,179,895 2.02 2.02 54.44
Jul 4, 2022 3,084.41 2.14 648,079 5,053,134.88 3,090.51 3,019.92 91,283,875 2.14 2.14 54.62
Jul 1, 2022 3,019.92 -0.26 4,882 37,041.2 3,040.07 3,019.92 89,375,181 -1.57 0.00 51.39
Jun 30, 2022 3,027.88 -0.80 2,100 15,918 3,052.27 3,027.88 89,610,631 -1.31 0.79 51.78
Jun 29, 2022 3,052.27 0.35 12 48.96 3,052.27 3,041.73 90,332,516 -0.51 1.60 53.01
Jun 28, 2022 3,041.73 -0.32 2,375 17,094.62 3,069.84 3,017.34 90,020,576 -0.86 1.25 52.48

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher