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 16, 2022 4,258.5 -0.28 43,411 131,133.79 4,287.12 4,246.27 250,953,865 -0.28 1.70 -8.78
Aug 12, 2022 4,270.62 0.09 47,167 96,894.39 4,286.8 4,255.69 251,667,826 1.05 1.99 -8.52
Aug 11, 2022 4,266.98 0.06 50,288 164,862.91 4,292.63 4,251.6 251,453,493 0.96 1.90 -8.60
Aug 10, 2022 4,264.3 0.06 65,567 235,354.63 4,280.92 4,251.32 251,295,087 0.90 1.83 -8.66
Aug 9, 2022 4,261.72 -0.10 95,917 259,338.39 4,291.76 4,259.6 251,143,575 0.83 1.77 -8.71
Aug 8, 2022 4,266.09 0.94 114,241 273,536.77 4,266.09 4,212.49 251,401,077 0.94 1.88 -8.62
Aug 5, 2022 4,226.44 -0.53 105,372 315,581.74 4,280.44 4,226.44 249,064,367 2.43 0.93 -9.47
Aug 4, 2022 4,248.76 0.70 60,791 148,177.99 4,268.93 4,212.52 250,379,476 2.97 1.46 -8.99
Aug 3, 2022 4,219.04 0.01 61,318 167,027.79 4,237.43 4,205.24 248,628,434 2.25 0.75 -9.63
Aug 2, 2022 4,218.49 0.74 158,699 370,462.39 4,224.83 4,172 248,595,790 2.24 0.74 -9.64
Aug 1, 2022 4,187.47 1.49 107,527 267,065.19 4,187.47 4,126.11 246,767,596 1.49 0.00 -10.30
Jul 29, 2022 4,126.11 -0.21 34,687 98,283.06 4,162.48 4,126.11 243,152,004 -0.15 1.19 -11.62
Jul 28, 2022 4,134.64 0.30 33,425 73,024.83 4,143.21 4,116.71 243,654,355 0.05 1.40 -11.43
Jul 27, 2022 4,122.42 -0.72 47,178 127,291.21 4,173.05 4,109.58 242,934,472 -0.24 1.10 -11.70
Jul 26, 2022 4,152.42 -0.46 31,916 94,990.81 4,178.62 4,146.85 244,702,256 0.48 1.84 -11.05
Jul 25, 2022 4,171.4 0.94 19,673 60,150.52 4,171.4 4,125.08 245,820,908 0.94 2.30 -10.65
Jul 22, 2022 4,132.5 2.58 37,104 122,867.51 4,141.31 4,028.63 243,528,429 3.29 1.35 -11.48
Jul 21, 2022 4,028.63 -0.17 29,742 119,168.8 4,064.33 4,022.01 237,690,041 0.70 -1.20 -13.71
Jul 20, 2022 4,035.5 0.48 77,379 130,222.53 4,041.03 4,015.84 238,095,122 0.87 -1.03 -13.56
Jul 19, 2022 4,016.15 0.51 31,731 59,376.74 4,022.73 3,993.73 236,953,298 0.38 -1.51 -13.97
Jul 18, 2022 3,995.72 -0.13 33,363 89,437.33 4,011.98 3,987.16 235,747,921 -0.13 -2.01 -14.41
Jul 15, 2022 4,000.8 0.27 26,231 60,373.19 4,023.26 3,990.22 236,047,708 -1.38 -1.88 -14.30
Jul 14, 2022 3,990.22 -0.47 38,283 101,209.97 4,016.41 3,928.88 235,423,366 -1.64 -2.14 -14.53
Jul 13, 2022 4,009.24 -0.22 49,270 137,903.36 4,026.04 3,989.28 236,545,529 -1.17 -1.68 -14.12
Jul 12, 2022 4,018.2 0.21 66,097 145,751.27 4,033.52 3,993.3 237,074,132 -0.95 -1.46 -13.93
Jul 11, 2022 4,009.89 -1.15 90,138 197,012.95 4,066.39 4,007.66 236,584,036 -1.15 -1.66 -14.11
Jul 8, 2022 4,056.74 0.78 197,808 217,869.65 4,058.36 4,025.19 239,348,498 -0.51 -0.51 -13.10
Jul 7, 2022 4,025.19 0.45 82,436 152,615.43 4,028.36 4,003.04 237,487,041 -1.28 -1.28 -13.78
Jul 6, 2022 4,007.29 0.40 83,615 177,872.62 4,030.46 3,978.64 236,430,681 -1.72 -1.72 -14.16

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher