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 5, 2022 819.14 -0.48 12,490,826 43,939,998.67 824.46 818.22 17,157,601,607 3.31 3.31 -8.31
Oct 4, 2022 823.09 2.35 18,624,298 50,364,961.75 823.85 804.19 17,240,475,957 3.81 3.81 -7.86
Oct 3, 2022 804.19 1.42 11,834,867 36,808,693.91 804.78 787.23 16,844,477,277 1.42 1.42 -9.98
Sep 30, 2022 792.9 0.56 20,589,694 69,081,081.85 796.18 788.46 16,608,065,376 -0.65 -5.96 -11.24
Sep 29, 2022 788.46 -0.37 14,188,125 51,136,700.16 796.24 788.3 16,515,042,119 -1.21 -6.49 -11.74
Sep 28, 2022 791.42 -0.88 20,742,440 65,954,095.75 798.41 783.06 16,576,983,642 -0.84 -6.14 -11.41
Sep 27, 2022 798.41 0.72 19,593,446 60,951,783.44 805.35 792.73 16,723,473,902 0.04 -5.31 -10.63
Sep 26, 2022 792.73 -0.67 15,604,273 51,869,342.51 801.33 783.93 16,604,253,977 -0.67 -5.98 -11.26
Sep 23, 2022 798.11 -2.39 23,298,214 59,875,589.83 819.59 795.76 16,716,775,490 -4.55 -5.34 -10.66
Sep 22, 2022 817.61 -1.05 15,472,770 46,774,925.98 827.12 817.33 17,132,109,360 -2.22 -3.03 -8.48
Sep 21, 2022 826.32 -0.90 18,369,869 42,167,320.35 833.86 820.4 17,314,731,651 -1.18 -2.00 -7.50
Sep 20, 2022 833.86 0.06 14,064,927 41,078,057.76 842.03 833.36 17,472,636,389 -0.28 -1.10 -6.66
Sep 19, 2022 833.36 -0.34 9,093,358 25,697,332.21 836.17 827.22 17,462,181,228 -0.34 -1.16 -6.71
Sep 16, 2022 836.17 -0.36 36,974,599 113,669,244.07 839.23 830.58 17,521,052,593 -0.68 -0.83 -6.40
Sep 15, 2022 839.23 0.31 22,073,747 58,591,556.21 847.78 836.63 17,585,164,406 -0.32 -0.47 -6.06
Sep 14, 2022 836.63 -0.50 19,935,272 57,755,612.22 840.81 832.57 17,530,635,361 -0.63 -0.78 -6.35
Sep 13, 2022 840.81 -1.07 21,564,864 56,577,527.67 854.31 839.4 17,617,841,396 -0.13 -0.28 -5.88
Sep 12, 2022 849.89 0.95 15,963,991 49,590,017.86 854.47 841.91 17,808,179,810 0.95 0.80 -4.86
Sep 9, 2022 841.91 1.93 31,219,628 68,559,434.61 846.04 825.96 17,640,959,804 -0.34 -0.15 -5.76
Sep 8, 2022 825.96 0.42 23,456,781 61,775,205.53 831.69 822.21 17,307,495,478 -2.23 -2.04 -7.54
Sep 7, 2022 822.51 -1.49 24,795,284 69,879,623.96 835.55 818.79 17,235,242,036 -2.64 -2.45 -7.93
Sep 6, 2022 834.91 0.67 9,811,145 26,780,512.14 839.87 828.18 17,495,044,119 -1.17 -0.98 -6.54
Sep 5, 2022 829.34 -1.83 26,605,821 69,012,002.17 844.78 828.13 17,386,208,152 -1.83 -1.64 -7.16
Sep 2, 2022 844.78 0.19 24,546,183 67,274,453.32 851.13 836.58 17,709,885,071 -5.48 0.19 -5.44
Sep 1, 2022 843.17 -1.54 19,799,789 62,454,820.6 856.36 842.7 17,676,064,554 -5.66 0.00 -5.62
Aug 31, 2022 856.36 0.08 24,899,615 87,579,479.55 860.15 854.24 17,952,658,976 -4.18 -0.86 -4.14
Aug 30, 2022 855.7 -1.45 17,833,858 51,942,808.32 879.26 855.7 17,938,763,217 -4.26 -0.94 -4.21
Aug 29, 2022 868.25 -2.85 29,120,943 60,551,345.72 893.74 864.41 18,201,863,608 -2.85 0.51 -2.81
Aug 26, 2022 893.74 -0.27 9,925,984 32,815,990.93 896.12 888.57 18,741,019,983 -0.60 3.46 0.04
Aug 25, 2022 896.12 0.42 17,266,777 57,535,418.51 900.98 892.37 18,790,947,602 -0.34 3.74 0.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher