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.%
Oct 5, 2022 625.8 -0.70 202,862 83,745.55 633.02 624.67 203,480,773 0.52 0.52 -16.45
Oct 4, 2022 630.23 1.60 761,662 149,160.3 633.02 620.33 204,921,828 1.23 1.23 -15.86
Oct 3, 2022 620.33 -0.36 177,201 58,629.06 623.11 614.23 201,701,494 -0.36 -0.36 -17.18
Sep 30, 2022 622.59 1.41 134,979 64,024.9 625.07 613.93 202,434,941 -0.22 -5.08 -16.88
Sep 29, 2022 613.93 -0.48 322,840 309,185.34 623.32 611.87 199,620,475 -1.61 -6.40 -18.04
Sep 28, 2022 616.92 -0.25 465,490 215,001.99 623.11 605.58 200,593,340 -1.13 -5.94 -17.64
Sep 27, 2022 618.47 0.05 387,660 200,823.04 630.12 616.09 201,098,014 -0.88 -5.70 -17.43
Sep 26, 2022 618.15 -0.93 976,084 377,079.87 629.08 614.44 200,993,885 -0.93 -5.75 -17.48
Sep 23, 2022 623.95 -2.17 950,528 203,667.76 637.98 621.05 202,877,293 -3.35 -4.87 -16.70
Sep 22, 2022 637.77 -0.82 760,281 59,691.38 643.45 634.17 207,372,232 -1.21 -2.76 -14.86
Sep 21, 2022 643.03 -0.06 1,311,025 139,231.4 644.17 632.6 209,083,866 -0.40 -1.96 -14.15
Sep 20, 2022 643.43 1.30 679,313 152,174.53 645.82 635.18 209,213,833 -0.33 -1.90 -14.10
Sep 19, 2022 635.18 -1.61 808,970 151,448.81 647.45 631.77 206,529,334 -1.61 -3.16 -15.20
Sep 16, 2022 645.58 0.16 88,940 81,891.96 645.58 641.86 209,910,796 1.63 -1.57 -13.81
Sep 15, 2022 644.55 0.53 330,269 147,486.61 646.41 639.19 209,577,895 1.47 -1.73 -13.95
Sep 14, 2022 641.14 0.17 329,657 94,038.91 642.6 632.6 208,469,741 0.93 -2.25 -14.41
Sep 13, 2022 640.03 -0.45 881,534 154,104.29 647.05 639.32 208,105,679 0.76 -2.42 -14.55
Sep 12, 2022 642.94 1.22 1,331,604 194,109.86 647.27 635.21 209,052,706 1.22 -1.97 -14.17
Sep 9, 2022 635.21 0.84 4,598,915 357,467.07 643.26 629.93 206,539,980 -2.17 -3.15 -15.20
Sep 8, 2022 629.93 0.43 2,575,056 272,210.56 636.23 627.24 204,823,023 -2.98 -3.96 -15.90
Sep 7, 2022 627.24 -0.84 2,365,383 751,967.29 639.99 616.68 203,948,964 -3.40 -4.37 -16.26
Sep 6, 2022 632.57 1.42 212,545 346,267.38 642.26 623.7 205,681,113 -2.58 -3.55 -15.55
Sep 5, 2022 623.7 -3.94 661,624 968,697.44 649.29 616.7 202,799,002 -3.94 -4.91 -16.73
Sep 2, 2022 649.29 -1.00 948,965 202,818.69 663.32 649.29 211,117,756 -7.21 -1.00 -13.32
Sep 1, 2022 655.88 -2.57 297,371 226,319.94 673.21 652.58 213,261,097 -6.27 0.00 -12.44
Aug 31, 2022 673.21 0.22 224,427 256,388.55 677.64 662.98 218,895,351 -3.79 -0.57 -10.12
Aug 30, 2022 671.75 0.14 66,060 148,032.38 681.96 666.18 218,421,838 -4.00 -0.79 -10.32
Aug 29, 2022 670.82 -4.13 687,347 324,227.91 699.72 670.31 218,120,098 -4.13 -0.92 -10.44

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher