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 2,904.49 0.00 90 342.08 2,919.77 2,904.49 19,756,258 -2.56 0.00 45.60
Dec 1, 2022 2,904.49 -0.52 270 1,021.26 2,919.77 2,889.2 19,756,258 -2.56 0.00 45.60
Nov 30, 2022 2,919.77 1.06 1,923 7,210.08 2,935.06 2,858.63 19,860,239 -2.05 -2.05 46.36
Nov 29, 2022 2,889.2 -2.07 2,904 10,951.84 2,996.21 2,873.91 19,652,278 -3.08 -3.08 44.83
Nov 28, 2022 2,950.35 -1.03 1,711 6,442.62 2,980.92 2,873.91 20,068,199 -1.03 -1.03 47.90
Nov 25, 2022 2,980.92 -1.52 1,065 4,057.5 3,026.78 2,980.92 20,276,160 -2.50 0.00 49.43
Nov 24, 2022 3,026.78 -0.50 205 809.8 3,057.35 2,980.92 20,588,101 -1.00 1.54 51.73
Nov 23, 2022 3,042.07 3.65 5,573 21,659.92 3,042.07 2,935.06 20,692,081 -0.50 2.05 52.50
Nov 22, 2022 2,935.06 -1.03 521 1,981.24 2,980.92 2,904.49 19,964,219 -4.00 -1.54 47.13
Nov 21, 2022 2,965.63 -3.00 4,598 17,792.12 3,072.64 2,919.77 20,172,180 -3.00 -0.51 48.66
Nov 18, 2022 3,057.35 -0.99 315 1,253.2 3,087.93 2,996.21 20,796,061 1.52 2.56 53.26
Nov 17, 2022 3,087.93 1.51 2,022 8,028.44 3,087.93 2,996.21 21,004,022 2.54 3.59 54.79
Nov 16, 2022 3,042.07 2.58 39,621 156,598.8 3,042.07 2,965.63 20,692,081 1.02 2.05 52.50
Nov 15, 2022 2,965.63 -0.51 1,029 3,980.3 3,011.49 2,935.06 20,172,180 -1.52 -0.51 48.66
Nov 14, 2022 2,980.92 -1.02 4,592 17,854.76 3,026.78 2,950.35 20,276,160 -1.02 0.00 49.43
Nov 11, 2022 3,011.49 0.51 10,379 40,487.54 3,011.49 2,935.06 20,484,121 2.07 1.03 50.96
Nov 10, 2022 2,996.21 1.03 11,840 46,022.16 3,011.49 2,935.06 20,380,140 1.55 0.51 50.20
Nov 9, 2022 2,965.63 -0.51 4,109 15,830.9 2,980.92 2,935.06 20,172,180 0.52 -0.51 48.66
Nov 8, 2022 2,980.92 0.00 2,237 8,580.04 2,980.92 2,919.77 20,276,160 1.04 0.00 49.43
Nov 7, 2022 2,980.92 1.04 7,102 27,560.76 2,996.21 2,935.06 20,276,160 1.04 0.00 49.43
Nov 4, 2022 2,950.35 1.05 13,165 50,337.22 2,950.35 2,904.49 20,068,199 0.00 -1.03 47.90
Nov 3, 2022 2,919.77 0.53 16,024 60,902.22 2,950.35 2,889.2 19,860,239 -1.04 -2.05 46.36
Nov 2, 2022 2,904.49 -2.56 10,335 39,360.58 2,980.92 2,858.63 19,756,258 -1.55 -2.56 45.60
Nov 1, 2022 2,980.92 0.52 515 1,995.02 2,980.92 2,919.77 20,276,160 1.04 0.00 49.43
Oct 31, 2022 2,965.63 0.52 512 1,970.56 2,965.63 2,904.49 20,172,180 0.52 1.57 48.66
Oct 27, 2022 2,950.35 2.12 1,511 5,742.94 2,950.35 2,858.63 20,068,199 8.43 1.05 47.90
Oct 26, 2022 2,889.2 2.72 3,614 13,494.24 2,904.49 2,797.48 19,652,278 6.18 -1.05 44.83
Oct 25, 2022 2,812.77 3.95 1,512 5,372.16 2,812.77 2,659.9 19,132,377 3.37 -3.66 41.00
Oct 24, 2022 2,705.76 -0.56 2,751 9,663.54 2,721.05 2,629.32 18,404,514 -0.56 -7.33 35.64

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher