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 1,593.56 -2.00 28,310,281 85,401,975.65 1,626.91 1,593.26 18,901,927,451 -1.49 -2.00 3.94
Dec 1, 2022 1,626.08 1.11 21,866,115 82,398,113.28 1,630.69 1,608.29 19,287,671,914 0.52 0.00 6.07
Nov 30, 2022 1,608.29 0.05 63,421,374 280,852,532.94 1,619.09 1,600.88 19,076,753,641 -0.58 5.19 4.91
Nov 29, 2022 1,607.54 0.53 18,420,297 58,318,508.5 1,609.15 1,599 19,067,837,684 -0.63 5.14 4.86
Nov 28, 2022 1,599 -1.15 15,482,902 41,374,872.97 1,617.66 1,598.44 18,998,374,201 -1.15 4.59 4.30
Nov 25, 2022 1,617.66 -0.23 17,680,531 46,290,175.9 1,623.98 1,611.31 19,220,041,665 3.23 5.81 5.52
Nov 24, 2022 1,621.43 1.48 18,816,145 53,462,983.63 1,621.66 1,597.83 19,264,851,241 3.47 6.05 5.76
Nov 23, 2022 1,597.83 0.70 26,024,507 64,768,239.13 1,602.04 1,586.68 18,984,509,288 1.97 4.51 4.22
Nov 22, 2022 1,586.68 0.93 20,526,925 56,428,362.82 1,588.56 1,570.77 18,851,971,182 1.26 3.78 3.50
Nov 21, 2022 1,572.11 0.33 10,829,294 32,992,398.25 1,572.19 1,560.16 18,678,918,691 0.33 2.83 2.55
Nov 18, 2022 1,567.01 0.75 15,879,946 47,391,438.44 1,570.98 1,555.33 18,639,040,965 -0.88 2.49 2.21
Nov 17, 2022 1,555.33 -0.43 15,733,194 55,853,556.36 1,570.49 1,549.11 18,500,203,145 -1.62 1.73 1.45
Nov 16, 2022 1,562.05 -1.86 27,288,358 92,164,670.3 1,591.61 1,555.4 18,580,022,267 -1.19 2.17 1.89
Nov 15, 2022 1,591.61 0.40 31,478,739 73,040,850.47 1,593.16 1,584.24 18,931,630,323 0.68 4.10 3.82
Nov 14, 2022 1,585.3 0.28 15,788,324 48,946,360.05 1,586.86 1,576.31 18,856,675,011 0.28 3.69 3.41
Nov 11, 2022 1,580.88 -0.13 31,781,469 85,113,816.38 1,603.06 1,575.96 18,815,622,194 2.13 3.40 3.12
Nov 10, 2022 1,582.91 0.80 19,212,758 56,028,009.52 1,585.75 1,561.03 18,839,868,546 2.26 3.53 3.25
Nov 9, 2022 1,570.34 0.48 21,288,447 72,495,623.99 1,570.37 1,550.86 18,690,257,377 1.45 2.71 2.43
Nov 8, 2022 1,562.84 0.25 12,120,599 47,688,377.19 1,574.36 1,556.92 18,594,303,554 0.96 2.22 1.94
Nov 7, 2022 1,558.9 0.71 16,320,763 47,787,000.71 1,560.41 1,545.71 18,547,351,301 0.71 1.96 1.68
Nov 4, 2022 1,547.97 2.01 24,508,996 71,974,444.32 1,548.17 1,517.44 18,417,076,929 2.27 1.25 0.97
Nov 3, 2022 1,517.44 -1.40 12,860,429 47,165,260.97 1,539.06 1,510.66 18,053,824,675 0.25 -0.75 -1.02
Nov 2, 2022 1,539.06 0.67 12,791,938 43,138,397.44 1,539.38 1,526.37 18,311,054,703 1.68 0.67 0.39
Nov 1, 2022 1,528.88 -0.56 18,246,384 51,675,228.41 1,544.34 1,523.95 18,189,946,052 1.00 0.00 -0.27
Oct 31, 2022 1,537.42 1.57 19,652,586 74,654,977.11 1,537.44 1,513.67 18,315,924,537 1.57 10.39 0.28
Oct 27, 2022 1,513.67 -0.23 11,096,745 40,663,940.05 1,518.45 1,507.89 18,032,996,839 0.68 8.68 -1.27
Oct 26, 2022 1,517.19 -0.07 16,293,389 56,196,287.24 1,522.64 1,511.26 18,074,903,396 0.91 8.93 -1.04
Oct 25, 2022 1,518.22 -0.33 15,795,468 57,298,248.1 1,526.49 1,509.3 18,087,250,453 0.98 9.01 -0.97
Oct 24, 2022 1,523.32 1.32 16,145,091 50,060,453.61 1,525.7 1,503.52 18,148,011,816 1.32 9.37 -0.64

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher