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 225.18 -1.81 28,597,288 85,877,826.08 225.18 225.18 63,538,689,944 -1.28 -1.81 -2.12
Dec 1, 2022 229.33 1.04 22,243,981 82,853,713.47 229.33 229.33 64,710,350,154 0.54 0.00 -0.32
Nov 30, 2022 226.97 0.17 63,765,068 281,379,620.77 226.97 226.97 64,045,824,004 -0.50 4.43 -1.34
Nov 29, 2022 226.58 0.41 18,733,744 58,653,065.08 226.58 226.58 63,936,566,798 -0.67 4.25 -1.51
Nov 28, 2022 225.66 -1.07 15,889,022 41,763,878.75 225.66 225.66 63,808,145,047 -1.07 3.82 -1.91
Nov 25, 2022 228.1 -0.34 17,980,455 46,669,789.91 228.1 228.1 64,498,427,148 2.73 4.95 -0.85
Nov 24, 2022 228.87 1.26 19,259,062 54,007,711.68 228.87 228.87 64,714,711,734 3.08 5.30 -0.52
Nov 23, 2022 226.03 0.70 26,591,457 65,273,599.19 226.03 226.03 63,913,145,834 1.80 3.99 -1.75
Nov 22, 2022 224.46 0.75 21,313,889 56,830,385.87 224.46 224.46 63,469,827,811 1.09 3.27 -2.43
Nov 21, 2022 222.79 0.34 12,487,210 33,731,070.63 222.79 222.79 62,996,920,915 0.34 2.50 -3.16
Nov 18, 2022 222.03 0.69 16,351,682 47,972,689.38 222.03 222.03 62,781,126,497 -0.99 2.15 -3.49
Nov 17, 2022 220.5 -0.43 16,271,952 56,543,764.77 220.5 220.5 62,349,891,360 -1.67 1.45 -4.16
Nov 16, 2022 221.45 -1.68 28,722,065 93,668,125.25 221.45 221.45 62,617,231,306 -1.24 1.89 -3.74
Nov 15, 2022 225.23 0.34 32,146,346 73,495,647.43 225.23 225.23 63,685,988,290 0.44 3.63 -2.10
Nov 14, 2022 224.46 0.10 16,878,587 49,471,184.33 224.46 224.46 63,480,363,283 0.10 3.27 -2.43
Nov 11, 2022 224.24 -0.12 32,119,098 85,434,032.12 224.24 224.24 63,418,356,498 2.07 3.17 -2.53
Nov 10, 2022 224.51 0.70 19,623,432 56,414,871.5 224.51 224.51 63,494,526,547 2.19 3.29 -2.41
Nov 9, 2022 222.95 0.37 21,750,875 72,838,508.16 222.95 222.95 63,108,846,200 1.48 2.58 -3.09
Nov 8, 2022 222.12 0.34 12,743,795 48,262,058.72 222.12 222.12 62,837,252,852 1.11 2.19 -3.45
Nov 7, 2022 221.37 0.76 16,983,198 48,259,198.11 221.37 221.37 62,624,949,171 0.76 1.85 -3.78
Nov 4, 2022 219.69 1.77 25,376,237 73,018,745.27 219.69 219.69 62,149,886,462 1.79 1.08 -4.51
Nov 3, 2022 215.87 -1.34 13,509,926 47,499,574.78 215.87 215.87 61,067,805,700 0.02 -0.68 -6.17
Nov 2, 2022 218.8 0.67 13,269,436 43,496,246.82 218.8 218.8 61,897,187,866 1.38 0.67 -4.89
Nov 1, 2022 217.35 -0.61 18,935,909 52,001,462.15 217.35 217.35 61,487,740,581 0.71 0.00 -5.52
Oct 31, 2022 218.69 1.33 20,002,937 74,978,319.19 218.69 218.69 61,866,381,654 1.33 8.55 -4.94
Oct 27, 2022 215.82 -0.24 11,342,980 40,860,575.66 215.82 215.82 61,052,750,328 0.53 7.13 -6.19
Oct 26, 2022 216.34 -0.18 16,873,478 56,723,536.91 216.34 216.34 61,202,156,560 0.77 7.39 -5.96
Oct 25, 2022 216.73 -0.20 16,257,112 57,766,314.78 216.73 216.73 61,311,606,603 0.95 7.58 -5.79
Oct 24, 2022 217.17 1.16 17,093,950 50,739,273.39 217.17 217.17 61,436,818,982 1.16 7.80 -5.60

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher