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 2,962.13 -2.22 530,955 2,172,931.8 3,041 2,948.3 1,366,142,414 -2.68 -2.22 -0.56
Dec 1, 2022 3,029.27 -0.23 699,008 1,691,367.44 3,051.04 3,014.44 1,397,107,807 -0.48 0.00 1.69
Nov 30, 2022 3,036.31 -0.44 532,914 1,903,903.89 3,049.65 2,996.98 1,400,353,464 -0.24 4.86 1.93
Nov 29, 2022 3,049.65 0.81 287,934 803,998.08 3,056.35 3,020.36 1,406,505,992 0.19 5.32 2.38
Nov 28, 2022 3,025.25 -0.61 222,610 562,265.36 3,058.74 3,015.84 1,395,253,319 -0.61 4.48 1.56
Nov 25, 2022 3,043.76 -0.51 462,944 969,076.18 3,068.18 3,043.76 1,403,793,353 1.39 5.12 2.18
Nov 24, 2022 3,059.38 0.26 537,657 1,151,752.82 3,066.61 3,032.53 1,410,993,350 1.91 5.66 2.70
Nov 23, 2022 3,051.52 0.41 604,394 1,452,695.92 3,066.88 3,039.11 1,407,367,981 1.65 5.38 2.44
Nov 22, 2022 3,039.11 1.33 482,806 1,118,102.43 3,058.16 2,998.28 1,401,646,892 1.24 4.96 2.02
Nov 21, 2022 2,999.24 -0.09 374,423 506,265.19 3,001.99 2,978.63 1,383,259,778 -0.09 3.58 0.68
Nov 18, 2022 3,001.99 0.77 505,604 1,321,882.5 3,018.91 2,971.98 1,384,526,028 0.97 3.67 0.78
Nov 17, 2022 2,979.05 -0.37 553,064 1,247,801.15 3,027.7 2,970.13 1,373,945,168 0.20 2.88 0.01
Nov 16, 2022 2,990.09 -0.96 422,594 1,368,065.61 3,031.19 2,966.55 1,379,037,984 0.57 3.26 0.38
Nov 15, 2022 3,018.97 1.36 552,379 1,327,562.31 3,018.97 2,977.63 1,392,359,819 1.55 4.26 1.35
Nov 14, 2022 2,978.33 0.18 304,420 713,888.66 2,996.96 2,973.01 1,373,614,429 0.18 2.86 -0.02
Nov 11, 2022 2,973.01 -0.43 555,877 2,021,633.16 3,036.31 2,971.2 1,371,159,354 1.03 2.67 -0.20
Nov 10, 2022 2,985.75 0.59 500,884 2,030,152.6 3,027.6 2,948.36 1,377,035,622 1.47 3.11 0.23
Nov 9, 2022 2,968.09 -0.51 371,244 1,726,949.01 2,988.7 2,953.39 1,368,892,191 0.86 2.50 -0.36
Nov 8, 2022 2,983.34 0.86 534,706 1,885,079.53 2,996.08 2,950.19 1,375,927,234 1.38 3.03 0.15
Nov 7, 2022 2,957.79 0.51 338,392 1,499,310.98 2,965.36 2,937.06 1,364,142,915 0.51 2.15 -0.71
Nov 4, 2022 2,942.64 1.39 431,803 1,564,822.92 2,951.35 2,889.88 1,357,154,347 2.32 1.62 -1.22
Nov 3, 2022 2,902.3 -0.36 371,180 1,411,801.93 2,912.64 2,863.43 1,338,550,626 0.91 0.23 -2.57
Nov 2, 2022 2,912.64 0.59 235,163 781,115.52 2,928.55 2,895.63 1,343,318,966 1.27 0.59 -2.22
Nov 1, 2022 2,895.63 -1.45 462,294 1,547,684.64 2,939.14 2,895.32 1,335,472,945 0.68 0.00 -2.80
Oct 31, 2022 2,938.26 2.16 381,639 1,497,836.15 2,947.27 2,876 1,355,132,850 2.16 6.76 -1.36
Oct 27, 2022 2,876 -0.97 321,402 775,897.07 2,904.96 2,866.19 1,326,418,544 -0.38 4.49 -3.45
Oct 26, 2022 2,904.25 0.40 504,854 1,005,797.26 2,917.96 2,877.63 1,339,449,760 0.60 5.52 -2.51
Oct 25, 2022 2,892.76 -0.05 1,670,876 2,991,985.84 2,914.97 2,867.08 1,334,150,240 0.20 5.10 -2.89
Oct 24, 2022 2,894.08 0.25 549,259 1,560,549.86 2,916.19 2,869.98 1,334,758,709 0.25 5.15 -2.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher