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 9, 2022 859.52 -0.09 14,619,644 33,067,765.56 865.05 856.92 18,024,844,034 1.21 -0.50 -3.79
Aug 8, 2022 860.32 1.31 17,257,452 38,465,331.43 860.6 846.94 18,041,659,453 1.31 -0.40 -3.70
Aug 5, 2022 849.23 -2.11 28,316,015 54,896,978.26 870.22 847.63 17,846,158,863 -0.21 -1.69 -4.94
Aug 4, 2022 867.51 -0.31 27,397,936 54,708,868.58 876.54 865.95 18,230,284,726 1.93 0.43 -2.89
Aug 3, 2022 870.24 0.05 41,903,459 71,348,409.16 872.51 866.37 18,287,627,394 2.25 0.74 -2.59
Aug 2, 2022 869.82 0.70 28,738,267 57,429,088.42 869.92 857.4 18,278,780,552 2.21 0.70 -2.63
Aug 1, 2022 863.81 1.50 31,722,891 58,469,331.87 868.9 851.05 18,242,863,852 1.50 0.00 -3.31
Jul 29, 2022 851.05 1.37 20,452,396 50,470,495.32 851.24 839.52 17,973,392,806 2.54 5.62 -4.73
Jul 28, 2022 839.52 0.56 19,572,974 41,037,051.14 842.19 834.85 17,788,362,868 1.15 4.19 -6.02
Jul 27, 2022 834.85 0.67 19,387,023 38,074,913.34 835.65 829.26 17,689,450,223 0.59 3.61 -6.55
Jul 26, 2022 829.26 0.04 11,554,408 33,590,691.11 831.1 825.95 17,571,105,624 -0.09 2.91 -7.17
Jul 25, 2022 828.89 -0.13 11,468,037 29,735,250.86 833.65 826.36 17,563,178,841 -0.13 2.87 -7.21
Jul 22, 2022 829.97 0.47 19,408,470 48,943,256.14 836.49 824.22 17,585,997,612 4.45 3.00 -7.09
Jul 21, 2022 826.11 1.32 21,196,144 48,672,012.39 828.22 815.32 17,504,182,103 3.96 2.52 -7.53
Jul 20, 2022 815.32 1.14 20,806,049 51,455,278.33 821.22 806.11 17,275,513,489 2.60 1.18 -8.73
Jul 19, 2022 806.11 0.23 13,429,208 33,142,018.91 806.42 797.9 17,080,480,466 1.45 0.04 -9.76
Jul 18, 2022 804.24 1.21 9,759,624 27,436,238.11 804.78 794.62 17,040,820,036 1.21 -0.19 -9.97
Jul 15, 2022 794.62 -0.22 11,471,153 33,736,091.45 801.37 793.54 16,836,894,510 -0.94 -1.39 -11.05
Jul 14, 2022 796.41 -0.86 20,975,091 59,043,475.5 808.59 790.48 16,874,827,874 -0.72 -1.16 -10.85
Jul 13, 2022 803.28 1.09 17,684,483 41,231,451.1 808.2 794.22 17,020,476,836 0.14 -0.31 -10.08
Jul 12, 2022 794.6 0.64 25,079,024 47,789,526.26 796.63 783.52 16,836,498,633 -0.94 -1.39 -11.05
Jul 11, 2022 789.58 -1.57 21,814,920 39,125,082.3 802.16 788.88 16,751,971,825 -1.57 -2.01 -11.61
Jul 8, 2022 802.16 0.87 66,999,077 83,502,085.28 805.63 795.24 17,019,065,020 -0.45 -0.45 -10.21
Jul 7, 2022 795.24 2.06 39,729,237 72,208,067.78 798.55 779.2 16,872,226,739 -1.31 -1.31 -10.98
Jul 6, 2022 779.2 -0.06 38,222,518 74,123,053.94 792.22 779.2 16,531,772,127 -3.30 -3.30 -12.78
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher