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.%
Dec 8, 2022 1,351.13 0.88 3,883,788 27,624,373.7 1,351.41 1,338.99 9,714,684,765 2.01 0.41 -1.59
Dec 7, 2022 1,339.39 0.39 3,471,799 34,415,707.87 1,340.59 1,330.47 9,630,241,647 1.12 -0.46 -2.45
Dec 6, 2022 1,334.22 0.09 3,004,163 29,166,506.36 1,338.63 1,331.79 9,593,068,400 0.73 -0.84 -2.82
Dec 5, 2022 1,333.02 0.64 2,726,069 23,096,756.76 1,334.54 1,316.22 9,584,453,146 0.64 -0.93 -2.91
Dec 2, 2022 1,324.52 -1.57 3,049,823 30,773,453.15 1,346.92 1,321.7 9,566,286,711 -0.69 -1.57 -3.53
Dec 1, 2022 1,345.58 0.66 3,268,490 29,776,771.72 1,347.91 1,336.18 9,718,408,122 0.89 0.00 -2.00
Nov 30, 2022 1,336.71 0.03 13,757,990 172,713,027.65 1,340.53 1,330.99 9,654,318,542 0.23 5.98 -2.64
Nov 29, 2022 1,336.28 0.88 2,779,801 27,476,521.15 1,336.38 1,324.68 9,651,213,366 0.20 5.95 -2.67
Nov 28, 2022 1,324.68 -0.67 2,213,925 21,633,868.4 1,333.87 1,322.49 9,567,417,995 -0.67 5.03 -3.52
Nov 25, 2022 1,333.67 0.37 2,934,973 23,177,646.39 1,335.19 1,326.55 9,632,356,200 2.82 5.74 -2.86
Nov 24, 2022 1,328.81 0.82 3,081,705 26,897,356.03 1,329.64 1,318.02 9,597,252,503 2.45 5.36 -3.22
Nov 23, 2022 1,318.02 0.51 3,061,929 27,702,697.93 1,319.12 1,308.21 9,519,368,833 1.62 4.50 -4.00
Nov 22, 2022 1,311.32 1.03 2,758,216 24,203,423.17 1,311.7 1,297.99 9,470,934,179 1.10 3.97 -4.49
Nov 21, 2022 1,297.99 0.07 1,732,738 13,278,657 1,298.59 1,291.25 9,374,696,596 0.07 2.91 -5.46
Nov 18, 2022 1,297.04 0.69 2,772,463 20,952,099.43 1,299.4 1,288.09 9,367,804,486 0.27 2.84 -5.53
Nov 17, 2022 1,288.09 -0.46 2,469,793 17,673,077.17 1,299.91 1,282.64 9,303,150,077 -0.42 2.13 -6.18
Nov 16, 2022 1,294.04 -1.27 5,580,730 40,898,218.42 1,311.86 1,290.27 9,346,112,450 0.04 2.60 -5.75
Nov 15, 2022 1,310.72 0.83 4,490,313 30,202,507.72 1,310.72 1,299.92 9,466,609,237 1.33 3.92 -4.53
Nov 14, 2022 1,299.92 0.49 2,664,914 21,531,432.92 1,306.55 1,293.56 9,388,591,252 0.49 3.07 -5.32
Nov 11, 2022 1,293.56 0.26 4,237,078 39,528,105.4 1,303.6 1,288.6 9,342,636,208 1.40 2.56 -5.78
Nov 10, 2022 1,290.24 0.93 2,800,643 23,738,754.67 1,290.24 1,274.48 9,318,710,807 1.14 2.30 -6.03
Nov 9, 2022 1,278.35 0.23 4,754,781 36,048,180.8 1,278.35 1,268.15 9,232,799,457 0.21 1.36 -6.89
Nov 8, 2022 1,275.42 -0.11 2,540,016 20,939,825.92 1,284.26 1,270.05 9,211,672,842 -0.02 1.13 -7.11
Nov 7, 2022 1,276.87 0.09 2,319,907 17,761,072.46 1,283.21 1,274.19 9,222,107,729 0.09 1.24 -7.00
Nov 4, 2022 1,275.68 1.61 2,728,353 24,308,470.71 1,276.91 1,254.03 9,213,520,365 1.22 1.15 -7.09
Nov 3, 2022 1,255.45 -0.85 2,342,246 22,556,449.33 1,266.27 1,249.42 9,067,457,076 -0.38 -0.46 -8.56
Nov 2, 2022 1,266.27 0.40 2,061,295 18,895,606.57 1,271.33 1,259.7 9,145,574,808 0.48 0.40 -7.77
Nov 1, 2022 1,261.23 -0.89 2,608,904 21,613,394.73 1,273.33 1,258.28 9,109,196,635 0.08 0.00 -8.14
Oct 31, 2022 1,272.57 0.98 4,082,765 33,322,235.6 1,272.71 1,260.26 9,191,081,507 0.98 7.91 -7.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher