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.%
Feb 3, 2023 423.42 -0.27 1,152 4,283.91 437 412.1 9,256,444 4.18 1.63 1.08
Feb 2, 2023 424.55 1.90 856 3,268.91 437 416.63 9,281,194 4.46 1.90 1.35
Feb 1, 2023 416.63 3.66 11,952 43,381.25 425.68 399.64 9,107,945 2.51 0.00 -0.54
Jan 31, 2023 401.91 1.72 1,639 5,740.01 404.17 392.85 8,786,197 -1.11 -4.05 -4.05
Jan 30, 2023 395.12 -2.79 2,038 7,112.42 406.44 390.59 8,637,698 -2.79 -5.67 -5.67
Jan 27, 2023 406.44 -0.28 2,922 10,332.7 407.57 396.25 8,885,196 -2.97 -2.97 -2.97
Jan 26, 2023 407.57 -2.70 1,142 4,135.26 421.16 407.57 8,909,946 -2.70 -2.70 -2.70
Jan 25, 2023 418.89 2.21 500 1,850 418.89 409.83 9,157,444 0.00 0.00 0.00
Jan 24, 2023 409.83 -0.28 1,365 4,992.93 422.29 409.83 8,959,446 -2.16 -2.16 -2.16
Jan 23, 2023 410.97 -1.89 2,375 8,591.87 424.55 407.57 8,984,195 -1.89 -1.89 -1.89
Jan 20, 2023 418.89 1.37 5 18.5 418.89 413.23 9,157,444 0.00 0.00 0.00
Jan 19, 2023 413.23 -2.15 554 2,043.2 424.55 390.59 9,033,695 -1.35 -1.35 -1.35
Jan 18, 2023 422.29 0.00 0 0 422.29 422.29 9,231,694 0.81 0.81 0.81
Jan 17, 2023 422.29 0.27 50 186.5 422.29 421.16 9,231,694 0.81 0.81 0.81
Jan 16, 2023 421.16 0.54 5 18.6 421.16 418.89 9,206,944 0.54 0.54 0.54
Jan 13, 2023 418.89 0.00 0 0 418.89 418.89 9,157,444 0.00 0.00 0.00
Jan 12, 2023 418.89 0.00 2,788 10,315.66 421.16 418.89 9,157,444 0.00 0.00 0.00
Jan 11, 2023 418.89 -0.81 3,014 11,206.61 427.95 417.76 9,157,444 0.00 0.00 0.00
Jan 10, 2023 422.29 -0.53 1,915 7,128.88 434.74 418.89 9,231,694 0.81 0.81 0.81
Jan 9, 2023 424.55 1.35 5,145 19,048.37 430.21 410.97 9,281,194 1.35 1.35 1.35
Jan 5, 2023 418.89 0.27 1,169 4,315.65 432.48 416.63 9,157,444 0.00 0.00 0.00
Jan 4, 2023 417.76 -0.27 2,235 8,102.59 418.89 405.31 9,132,695 -0.27 -0.27 -0.27
Jan 3, 2023 418.89 0.27 559 2,044.49 429.08 412.1 9,157,444 0.00 0.00 0.00
Jan 2, 2023 417.76 -0.27 469 1,708.2 424.55 409.83 9,132,695 -0.27 -0.27 -0.27
Dec 30, 2022 418.89 0.00 20 74 418.89 418.89 9,157,444 1.09 20.52 -24.18
Dec 29, 2022 418.89 1.37 255 918.3 418.89 407.57 9,157,444 1.09 20.52 -24.18
Dec 28, 2022 413.23 -1.35 519 1,870.55 427.95 407.57 9,033,695 -0.27 18.89 -25.20
Dec 27, 2022 418.89 1.09 1,300 4,784.16 427.95 409.83 9,157,444 1.09 20.52 -24.18
Dec 23, 2022 414.36 0.27 1,370 5,017 418.89 413.23 9,058,445 15.09 19.22 -25.00
Dec 22, 2022 413.23 10.60 34,717 125,259.82 423.42 373.61 9,033,695 14.78 18.89 -25.20

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher