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.%
Oct 6, 2022 4,102.9 -0.90 131,691 194,017.23 4,223.87 4,074.89 238,971,760 -1.62 -1.62 -12.11
Oct 5, 2022 4,140.28 -0.74 50,262 118,767.56 4,187.44 4,139.42 241,149,202 -0.72 -0.72 -11.31
Oct 4, 2022 4,171.21 0.10 137,128 334,245.69 4,183.59 4,156.12 242,950,417 0.02 0.02 -10.65
Oct 3, 2022 4,166.96 -0.08 186,607 342,925.19 4,225.96 4,151.06 242,703,031 -0.08 -0.08 -10.74
Sep 30, 2022 4,170.35 -0.61 191,420 199,574.19 4,230.09 4,170.35 242,900,754 0.59 0.45 -10.67
Sep 29, 2022 4,195.76 0.65 210,410 281,987.7 4,210.15 4,168.66 244,380,519 1.20 1.06 -10.13
Sep 28, 2022 4,168.66 0.65 185,135 555,242.92 4,176.08 4,112.72 242,802,067 0.55 0.41 -10.71
Sep 27, 2022 4,141.58 -0.02 138,467 299,508.54 4,166.56 4,136.96 241,225,006 -0.10 -0.24 -11.29
Sep 26, 2022 4,142.24 -0.09 85,103 223,183.9 4,145.83 4,100.27 242,798,799 -0.09 -0.23 -11.27
Sep 23, 2022 4,145.83 -0.47 246,010 449,440.28 4,175.06 4,111.59 243,009,198 0.95 -0.14 -11.20
Sep 22, 2022 4,165.41 0.79 447,481 1,440,160.48 4,169.59 4,132.65 244,157,034 1.43 0.33 -10.78
Sep 21, 2022 4,132.65 -0.68 140,525 335,638.99 4,160.8 4,097.2 242,237,216 0.63 -0.46 -11.48
Sep 20, 2022 4,160.8 1.06 212,484 315,255.24 4,160.8 4,116.05 243,887,134 1.31 0.22 -10.87
Sep 19, 2022 4,117.33 0.26 89,728 218,998.52 4,137.67 4,104.32 241,339,171 0.26 -0.83 -11.81
Sep 16, 2022 4,106.82 -1.31 66,184 179,877.41 4,161.48 4,105.36 240,723,004 -0.02 -1.08 -12.03
Sep 15, 2022 4,161.48 0.64 176,727 456,529.76 4,163.79 4,128.3 243,927,119 1.31 0.24 -10.86
Sep 14, 2022 4,135.11 -0.13 184,252 390,215.09 4,157.01 4,072.78 242,381,416 0.67 -0.40 -11.42
Sep 13, 2022 4,140.61 0.49 160,622 641,173.72 4,151.79 4,106.21 242,703,339 0.80 -0.27 -11.31
Sep 12, 2022 4,120.52 0.32 139,416 435,896.75 4,137.97 4,107.56 241,525,661 0.32 -0.75 -11.74
Sep 9, 2022 4,107.56 0.08 105,177 231,503.75 4,137.57 4,102.14 240,766,523 -0.53 -1.06 -12.01
Sep 8, 2022 4,104.39 0.23 74,027 204,032.02 4,160.77 4,093.92 240,580,480 -0.61 -1.14 -12.08
Sep 7, 2022 4,094.96 -0.15 79,907 240,976.65 4,123.82 4,064.44 240,027,910 -0.84 -1.37 -12.28
Sep 6, 2022 4,100.93 0.22 40,573 115,446.47 4,113.88 4,088.29 240,377,624 -0.69 -1.22 -12.16
Sep 5, 2022 4,091.77 -0.92 69,708 198,572.16 4,129.56 4,081.11 239,840,877 -0.92 -1.44 -12.35
Sep 2, 2022 4,129.56 -0.53 144,897 410,262.31 4,167.04 4,117.18 242,055,883 -2.73 -0.53 -11.54
Sep 1, 2022 4,151.71 -0.64 49,735 134,269.08 4,179.92 4,151.71 243,354,106 -2.21 0.00 -11.07
Aug 31, 2022 4,178.33 -0.09 58,069 135,168.62 4,203.42 4,173.84 244,914,491 -1.58 -0.22 -10.50
Aug 30, 2022 4,181.95 -1.16 84,690 198,236.18 4,237.75 4,170.6 245,126,515 -1.50 -0.13 -10.42
Aug 29, 2022 4,231.07 -0.34 96,179 315,546.14 4,264.04 4,148.58 248,006,139 -0.34 1.04 -9.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher