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 5,425.62 -2.08 6,948,186 607,961.71 5,541.06 5,390.68 269,141,424 -3.94 -2.08 -10.29
Dec 1, 2022 5,541.06 -0.51 3,061,644 434,947.66 5,605.08 5,537.31 274,867,818 -1.89 0.00 -8.38
Nov 30, 2022 5,569.35 -1.72 3,950,088 500,074.84 5,693.81 5,562.64 276,271,168 -1.39 0.85 -7.91
Nov 29, 2022 5,667.09 1.01 3,869,389 565,611.69 5,695.49 5,591.12 281,119,728 0.34 2.62 -6.30
Nov 28, 2022 5,610.45 -0.67 8,834,203 909,763.86 5,682.75 5,566.2 278,309,997 -0.67 1.59 -7.23
Nov 25, 2022 5,648.06 0.58 1,855,160 256,366.84 5,673.5 5,600.12 280,175,603 -3.34 2.27 -6.61
Nov 24, 2022 5,615.6 1.40 4,285,399 514,415.37 5,653.99 5,526.95 278,565,628 -3.90 1.69 -7.15
Nov 23, 2022 5,538.29 -2.89 13,737,861 1,199,389.2 5,726.29 5,535.15 274,730,506 -5.22 0.29 -8.43
Nov 22, 2022 5,702.99 -1.79 8,850,061 747,144.34 5,849.52 5,686.39 282,900,235 -2.40 3.27 -5.70
Nov 21, 2022 5,806.9 -0.62 9,940,212 1,203,699.78 5,857.33 5,763.11 288,054,882 -0.62 5.15 -3.98
Nov 18, 2022 5,843.34 1.58 10,558,207 1,270,072.38 5,891.63 5,752.25 289,862,779 2.28 5.81 -3.38
Nov 17, 2022 5,752.25 -2.34 14,020,687 1,525,122.29 5,948.51 5,677.96 285,343,891 0.69 4.16 -4.89
Nov 16, 2022 5,890.02 1.11 12,128,869 1,241,262.92 5,973.64 5,825.54 292,178,401 3.10 6.65 -2.61
Nov 15, 2022 5,825.54 0.98 17,943,170 1,711,443.83 5,875.15 5,713.08 288,979,496 1.97 5.49 -3.68
Nov 14, 2022 5,768.92 0.98 7,981,653 905,342.43 5,828.12 5,712.84 286,170,893 0.98 4.46 -4.61
Nov 11, 2022 5,712.84 -0.85 6,657,245 795,025.61 5,834.69 5,690.82 283,389,221 1.72 3.45 -5.54
Nov 10, 2022 5,761.99 -0.74 9,003,480 866,752.22 5,843.15 5,749.97 285,827,426 2.59 4.34 -4.73
Nov 9, 2022 5,804.93 2.74 19,564,410 1,708,666.25 5,850.82 5,649.89 287,957,514 3.36 5.11 -4.02
Nov 8, 2022 5,649.89 0.00 20,048,840 1,850,773.15 5,745.27 5,610.37 298,271,720 0.60 2.31 -6.58
Nov 7, 2022 5,649.9 0.60 26,208,093 2,444,883.7 5,805.2 5,616.45 298,272,216 0.60 2.31 -6.58
Nov 4, 2022 5,616.45 4.20 13,850,671 1,642,840.32 5,638.8 5,390.26 296,506,300 -0.30 1.70 -7.13
Nov 3, 2022 5,390.26 -1.20 21,820,646 1,851,897 5,534.82 5,380 284,565,421 -4.32 -2.40 -10.87
Nov 2, 2022 5,455.55 -1.21 2,064,240 169,886.99 5,584.5 5,445.38 266,158,103 -3.16 -1.21 -9.79
Nov 1, 2022 5,522.54 0.73 7,976,829 544,521.9 5,590.12 5,369.82 269,426,566 -1.97 0.00 -8.69
Oct 31, 2022 5,482.57 -2.68 8,511,770 542,483.48 5,651.13 5,466.62 267,476,367 -2.68 -5.61 -9.35
Oct 27, 2022 5,633.5 0.61 1,183,702 82,867.67 5,706.61 5,584 274,839,760 0.08 -3.01 -6.85
Oct 26, 2022 5,599.21 0.44 7,060,917 436,853.11 5,682.03 5,553.09 273,166,713 -0.53 -3.60 -7.42
Oct 25, 2022 5,574.87 -1.04 6,104,768 389,787.37 5,651.95 5,505.57 271,979,533 -0.96 -4.02 -7.82
Oct 24, 2022 5,633.68 0.08 9,837,375 656,633.22 5,656.12 5,558.32 274,848,501 0.08 -3.00 -6.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher