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.%
Jan 26, 2023 4,553.48 2.21 10,937,395 2,166,062.16 4,560.45 4,454.92 592,198,824 2.86 4.83 4.83
Jan 25, 2023 4,454.92 -0.58 4,734,293 1,566,838.59 4,523.17 4,445.32 579,381,107 0.64 2.56 2.56
Jan 24, 2023 4,481.12 -0.62 6,588,759 1,878,384.87 4,558.27 4,467.46 582,787,764 1.23 3.16 3.16
Jan 23, 2023 4,509.21 1.86 5,754,483 2,609,987.02 4,509.21 4,426.8 599,530,177 1.86 3.81 3.81
Jan 20, 2023 4,426.8 0.66 1,803,414 1,253,299.79 4,438.41 4,397.64 588,572,465 0.03 1.91 1.91
Jan 19, 2023 4,397.64 -1.04 4,490,452 4,189,386.61 4,467.68 4,370.14 584,695,439 -0.63 1.24 1.24
Jan 18, 2023 4,443.91 0.49 8,650,723 1,358,008 4,463.33 4,422.11 590,847,161 0.42 2.30 2.30
Jan 17, 2023 4,422.11 0.20 20,624,599 2,556,701.64 4,439.76 4,373.83 587,949,482 -0.08 1.80 1.80
Jan 16, 2023 4,413.14 -0.28 9,105,889 1,771,401.42 4,446.63 4,395.2 586,756,750 -0.28 1.59 1.59
Jan 13, 2023 4,425.5 0.17 2,857,112 1,363,277.2 4,447.77 4,411.06 588,399,908 1.04 1.88 1.88
Jan 12, 2023 4,417.8 -0.08 2,173,938 1,861,365.62 4,453.15 4,409.48 587,376,285 0.86 1.70 1.70
Jan 11, 2023 4,421.5 0.13 2,462,516 980,871.96 4,455.45 4,400.42 587,867,630 0.95 1.79 1.79
Jan 10, 2023 4,415.87 0.47 3,889,947 1,043,289.35 4,420.61 4,395.07 587,119,061 0.82 1.66 1.66
Jan 9, 2023 4,395.07 0.34 2,928,933 1,381,484.57 4,428.45 4,369.44 584,354,447 0.34 1.18 1.18
Jan 5, 2023 4,380.02 0.10 2,922,528 882,894.7 4,397.97 4,356.44 582,353,207 0.83 0.83 0.83
Jan 4, 2023 4,375.73 -0.03 2,276,097 990,525.57 4,406.2 4,358.34 581,783,123 0.73 0.73 0.73
Jan 3, 2023 4,377.23 -0.06 3,697,167 1,041,991.21 4,417.08 4,371.62 581,982,366 0.77 0.77 0.77
Jan 2, 2023 4,380.05 0.83 3,821,917 982,890.3 4,395.54 4,343.88 582,357,061 0.83 0.83 0.83
Dec 30, 2022 4,343.88 0.62 2,431,777 975,889.36 4,347.46 4,309.25 586,541,861 1.65 4.49 -5.31
Dec 29, 2022 4,317.12 0.27 2,399,115 1,050,801.55 4,317.12 4,278.6 582,929,132 1.03 3.85 -5.89
Dec 28, 2022 4,305.33 -0.59 5,081,387 2,908,957.69 4,345.27 4,293.98 580,800,123 0.75 3.57 -6.15
Dec 27, 2022 4,330.67 1.34 11,210,590 5,045,621.42 4,334.42 4,273.24 584,218,724 1.34 4.18 -5.59
Dec 23, 2022 4,273.24 1.20 3,047,961 8,488,754.52 4,299.91 4,222.53 576,471,646 2.62 2.79 -6.85
Dec 22, 2022 4,222.53 0.46 6,669,336 966,240.93 4,242.93 4,195.63 569,630,806 1.40 1.57 -7.95
Dec 21, 2022 4,203.22 1.12 2,748,379 1,033,047.02 4,205.76 4,156.51 567,026,138 0.94 1.11 -8.37
Dec 20, 2022 4,156.51 -0.43 2,492,120 682,181.2 4,189.35 4,149.8 560,723,806 -0.18 -0.01 -9.39
Dec 19, 2022 4,174.64 0.25 1,954,555 930,956 4,205.36 4,146.22 563,169,598 0.25 0.42 -8.99
Dec 16, 2022 4,164.19 -0.48 5,171,115 1,356,897.67 4,187.14 4,153.38 537,586,394 -0.70 0.17 -9.22
Dec 15, 2022 4,184.1 -0.54 17,821,423 1,694,403.66 4,239.87 4,184.1 540,156,640 -0.22 0.65 -8.79

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher