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 2, 2022 6,678.45 -2.68 236,640 669,055.52 6,872.8 6,615.66 340,250,950 -1.61 -2.68 -9.72
Dec 1, 2022 6,862.04 2.09 252,113 787,648.18 6,862.04 6,721.75 349,604,224 1.09 0.00 -7.24
Nov 30, 2022 6,721.75 0.83 264,110 802,556.66 6,767.79 6,651.45 342,456,857 -0.98 10.12 -9.14
Nov 29, 2022 6,666.68 -0.90 213,944 621,546.2 6,756.41 6,658.02 339,651,350 -1.79 9.21 -9.88
Nov 28, 2022 6,727.01 -0.90 215,450 670,340.04 6,787.94 6,707.22 342,724,989 -0.90 10.20 -9.07
Nov 25, 2022 6,787.94 2.04 424,805 1,281,715.47 6,815.42 6,652.2 345,828,789 7.62 11.20 -8.24
Nov 24, 2022 6,652.2 0.21 410,388 1,224,696.29 6,705.93 6,626.5 338,913,429 5.47 8.98 -10.08
Nov 23, 2022 6,638.25 1.95 441,441 1,304,807.07 6,678.81 6,506.76 338,202,904 5.25 8.75 -10.27
Nov 22, 2022 6,511.09 3.07 358,973 879,080.11 6,511.09 6,282.75 331,723,950 3.23 6.67 -11.99
Nov 21, 2022 6,317.34 0.16 173,924 451,873.33 6,333.01 6,268.91 321,853,114 0.16 3.49 -14.60
Nov 18, 2022 6,307.12 3.29 435,215 938,593.14 6,323.28 6,086.87 321,332,585 0.91 3.32 -14.74
Nov 17, 2022 6,106.45 -0.78 252,080 596,902.55 6,216.68 6,083.06 311,108,564 -2.30 0.04 -17.45
Nov 16, 2022 6,154.68 -2.03 260,224 490,599.28 6,293.59 6,146.94 313,566,041 -1.53 0.83 -16.80
Nov 15, 2022 6,282.48 0.10 264,790 555,614.9 6,303.61 6,197.74 320,077,235 0.51 2.92 -15.08
Nov 14, 2022 6,276.05 0.41 193,717 525,525.09 6,289.98 6,231.41 319,749,636 0.41 2.81 -15.16
Nov 11, 2022 6,250.45 0.88 214,138 568,840.14 6,257.07 6,195.7 318,445,391 1.08 2.40 -15.51
Nov 10, 2022 6,195.7 0.10 221,121 564,347.99 6,231.04 6,137.11 315,655,901 0.19 1.50 -16.25
Nov 9, 2022 6,189.41 -0.37 180,024 494,670.75 6,222.33 6,169.42 315,335,374 0.09 1.40 -16.33
Nov 8, 2022 6,212.49 -0.47 310,786 900,318.03 6,261 6,189.07 316,511,271 0.46 1.77 -16.02
Nov 7, 2022 6,241.87 0.94 429,718 1,222,134.64 6,288.24 6,182.14 318,008,260 0.94 2.25 -15.62
Nov 4, 2022 6,183.95 2.08 217,701 466,539.63 6,183.95 6,023.17 315,057,349 0.56 1.31 -16.41
Nov 3, 2022 6,057.77 -1.10 171,069 465,052.18 6,125.09 6,037.27 308,628,529 -1.50 -0.76 -18.11
Nov 2, 2022 6,124.96 0.34 208,583 522,716.76 6,131.65 6,017.75 312,051,968 -0.40 0.34 -17.20
Nov 1, 2022 6,104.24 -0.74 239,410 617,455.67 6,215.2 6,078.18 310,996,044 -0.74 0.00 -17.48
Oct 31, 2022 6,149.56 0.00 250,125 639,776.03 6,163.13 6,038.05 313,304,861 -0.00 10.07 -16.87
Oct 27, 2022 6,149.8 -0.39 190,345 496,525.89 6,173.92 6,122.82 313,317,249 2.86 10.07 -16.87
Oct 26, 2022 6,173.92 1.45 302,825 787,216.07 6,177.16 6,069.64 314,545,940 3.27 10.50 -16.54
Oct 25, 2022 6,085.77 -0.46 230,735 574,282.48 6,141.44 6,017.1 310,055,016 1.79 8.93 -17.73
Oct 24, 2022 6,114.01 2.27 257,991 672,924.5 6,155.87 5,978.52 311,494,140 2.27 9.43 -17.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher