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 2,335.66 0.02 809,622 6,638,421.6 2,345.42 2,326.09 1,662,903,428 0.70 0.36 -1.59
Aug 8, 2022 2,335.21 0.68 701,501 6,128,692.31 2,335.98 2,317.91 1,662,582,416 0.68 0.34 -1.61
Aug 5, 2022 2,319.34 -1.03 959,027 8,725,190.89 2,351.43 2,313.05 1,651,281,455 0.15 -0.34 -2.28
Aug 4, 2022 2,343.45 -0.13 997,491 8,163,162.44 2,356.46 2,339.11 1,668,448,077 1.19 0.70 -1.26
Aug 3, 2022 2,346.5 0.32 900,110 7,380,602.35 2,349.16 2,333.59 1,670,620,746 1.32 0.83 -1.13
Aug 2, 2022 2,339.12 0.51 815,824 7,554,436.7 2,340.29 2,312.66 1,665,366,699 1.00 0.51 -1.44
Aug 1, 2022 2,327.22 0.49 1,337,140 11,497,709.81 2,339.52 2,314.23 1,656,890,009 0.49 0.00 -1.94
Jul 29, 2022 2,315.98 0.98 860,636 7,976,296.92 2,320.32 2,293.51 1,648,887,662 0.54 5.99 -2.42
Jul 28, 2022 2,293.51 -0.12 1,211,993 8,530,960.86 2,306.22 2,284.15 1,632,896,055 -0.44 4.96 -3.37
Jul 27, 2022 2,296.24 -0.49 1,117,889 11,403,881.82 2,310.73 2,286.47 1,634,837,320 -0.32 5.08 -3.25
Jul 26, 2022 2,307.45 0.14 964,882 9,134,348.52 2,308.41 2,291.57 1,642,814,528 0.17 5.60 -2.78
Jul 25, 2022 2,304.31 0.03 644,048 6,354,741.02 2,309.68 2,291.51 1,640,580,963 0.03 5.45 -2.91
Jul 22, 2022 2,303.6 0.93 1,113,153 10,729,067.92 2,307.23 2,275.64 1,639,966,587 4.63 5.42 -2.94
Jul 21, 2022 2,282.3 1.29 760,688 7,506,506.8 2,283.56 2,253.14 1,624,800,023 3.66 4.45 -3.84
Jul 20, 2022 2,253.14 0.68 1,478,446 13,428,460.21 2,269.53 2,238.01 1,604,043,580 2.34 3.11 -5.07
Jul 19, 2022 2,238.01 0.42 932,817 8,728,533.41 2,238.98 2,206.19 1,593,269,240 1.65 2.42 -5.70
Jul 18, 2022 2,228.72 1.23 621,008 5,257,950.68 2,228.72 2,201.68 1,586,656,857 1.23 1.99 -6.10
Jul 15, 2022 2,201.68 0.26 717,272 5,606,544.75 2,207.49 2,186.93 1,567,404,618 0.42 0.76 -7.23
Jul 14, 2022 2,195.91 -1.09 1,415,712 15,019,049.48 2,228.39 2,173.88 1,563,303,013 0.16 0.49 -7.48
Jul 13, 2022 2,220.2 1.45 976,311 6,884,662.68 2,232.16 2,182.75 1,580,594,071 1.27 1.60 -6.45
Jul 12, 2022 2,188.42 0.69 848,223 6,418,798.9 2,193.27 2,161.04 1,557,967,310 -0.18 0.15 -7.79
Jul 11, 2022 2,173.44 -0.87 699,737 4,684,830.05 2,192.42 2,164.39 1,547,304,068 -0.87 -0.54 -8.42
Jul 8, 2022 2,192.42 -0.08 1,042,676 8,457,625.4 2,212.9 2,186.14 1,560,817,878 0.33 0.33 -7.62
Jul 7, 2022 2,194.09 3.39 1,523,498 14,625,873.08 2,194.47 2,122.05 1,562,006,893 0.41 0.41 -7.55
Jul 6, 2022 2,122.05 -0.55 1,567,841 14,637,521.76 2,163.65 2,122.05 1,510,715,048 -2.89 -2.89 -10.59
Jul 5, 2022 2,133.75 -2.11 1,798,675 15,467,993.44 2,192.62 2,125.13 1,519,049,981 -2.35 -2.35 -10.10
Jul 4, 2022 2,179.7 -0.25 927,813 6,007,297.29 2,198.96 2,171.6 1,551,758,426 -0.25 -0.25 -8.16
Jul 1, 2022 2,185.13 -0.48 997,107 7,919,725.66 2,209.7 2,175.82 1,555,623,343 -4.62 0.00 -7.93
Jun 30, 2022 2,195.75 -2.20 1,426,188 11,843,960.03 2,245.22 2,192.79 1,563,184,957 -4.15 -10.55 -7.48

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher