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 5, 2022 827.91 0.28 31,418 85,743.08 830.42 821.35 182,632,036 0.28 -0.60 -15.90
Dec 2, 2022 825.56 -0.88 43,285 122,199.09 837.66 820.19 182,112,485 -3.80 -0.88 -16.14
Dec 1, 2022 832.92 1.18 50,623 144,485.62 838.18 823.21 183,735,502 -2.94 0.00 -15.39
Nov 30, 2022 823.21 -2.81 81,569 234,643.48 848.05 822.94 181,594,848 -4.07 7.52 -16.37
Nov 29, 2022 847.03 -0.42 57,135 164,538.76 851.57 840.94 186,849,149 -1.29 10.63 -13.95
Nov 28, 2022 850.63 -0.87 35,752 96,934.06 862.63 843.97 187,643,524 -0.87 11.10 -13.59
Nov 25, 2022 858.13 -1.26 55,645 159,949.83 874.63 851.18 189,296,854 3.81 12.08 -12.83
Nov 24, 2022 869.07 1.25 202,181 637,851.89 874.75 853.04 191,711,400 5.13 13.51 -11.72
Nov 23, 2022 858.36 2.52 209,663 629,537.65 858.77 827.96 189,346,997 3.84 12.11 -12.80
Nov 22, 2022 837.26 1.65 67,645 176,212.29 837.26 822.92 184,692,841 1.28 9.36 -14.95
Nov 21, 2022 823.63 -0.36 48,972 128,787.18 826.64 819.01 181,686,282 -0.36 7.58 -16.33
Nov 18, 2022 826.64 0.95 49,928 136,479.07 828.16 817.07 182,349,734 -0.43 7.97 -16.03
Nov 17, 2022 818.87 -0.15 144,947 359,704.09 829.8 810.34 180,636,007 -1.37 6.95 -16.82
Nov 16, 2022 820.1 -2.99 73,304 194,297.57 845.92 820.1 180,908,975 -1.22 7.11 -16.69
Nov 15, 2022 845.38 -0.20 73,281 214,802.88 853.23 839.13 186,484,794 1.82 10.42 -14.12
Nov 14, 2022 847.1 2.03 174,231 480,825.03 858.43 830.24 186,863,860 2.03 10.64 -13.95
Nov 11, 2022 830.24 3.01 277,105 754,435.2 832.03 799.74 183,144,418 5.29 8.44 -15.66
Nov 10, 2022 805.95 1.26 78,312 194,074.02 808.41 791.51 177,786,335 2.21 5.27 -18.13
Nov 9, 2022 795.94 -0.30 47,532 118,896.55 806.31 788.01 175,579,586 0.94 3.96 -19.14
Nov 8, 2022 798.32 -0.48 73,616 208,596.83 804.99 795.08 176,104,538 1.24 4.27 -18.90
Nov 7, 2022 802.17 1.73 94,205 249,582.7 811.71 788.56 176,953,924 1.73 4.77 -18.51
Nov 4, 2022 788.56 3.76 90,353 210,528.87 792.45 759.96 173,951,347 0.49 2.99 -19.89
Nov 3, 2022 759.96 -1.24 57,311 143,269.33 769.54 756.03 167,642,077 -3.15 -0.74 -22.80
Nov 2, 2022 769.54 0.51 119,374 282,113.15 771.19 761.02 169,754,638 -1.93 0.51 -21.83
Nov 1, 2022 765.63 0.12 45,576 112,333.55 772.55 761.77 168,892,396 -2.43 0.00 -22.22
Oct 31, 2022 764.7 -2.55 136,215 358,763.91 785.65 760.18 168,686,438 -2.55 6.07 -22.32
Oct 27, 2022 784.69 -1.16 57,151 155,859.49 795.04 779.23 173,097,433 -1.80 8.84 -20.29
Oct 26, 2022 793.87 0.64 90,560 232,360.75 796.35 782.45 175,121,963 -0.65 10.11 -19.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher