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 8, 2022 4,174.33 0.80 446,318 6,650,208.13 4,188.51 4,141.02 3,255,151,207 1.56 0.60 -8.17
Dec 7, 2022 4,141.02 0.48 832,924 12,384,139.51 4,188.29 4,121.28 3,229,173,945 0.75 -0.20 -8.90
Dec 6, 2022 4,121.28 0.74 574,091 8,472,459.38 4,160.43 4,090.91 3,213,782,618 0.27 -0.68 -9.34
Dec 5, 2022 4,090.91 -0.47 1,050,163 15,417,278.14 4,135.29 4,048.93 3,190,101,518 -0.47 -1.41 -10.00
Dec 2, 2022 4,110.1 -0.94 1,151,579 17,028,246.7 4,168.77 4,110.1 3,205,066,713 -4.30 -0.94 -9.58
Dec 1, 2022 4,149.3 0.74 1,581,205 23,429,757.81 4,185.56 4,104.98 3,235,636,300 -3.38 0.00 -8.72
Nov 30, 2022 4,118.88 -0.20 2,655,839 39,213,151.38 4,174.6 4,108.09 3,211,912,587 -4.09 -7.26 -9.39
Nov 29, 2022 4,127 -1.46 772,573 11,481,978.38 4,229.94 4,127 3,218,247,103 -3.90 -7.08 -9.21
Nov 28, 2022 4,188.23 -2.48 437,109 6,620,716.6 4,344.28 4,188.23 3,332,133,297 -2.48 -5.70 -7.86
Nov 25, 2022 4,294.6 -0.52 233,989 3,578,177.14 4,344.71 4,294.6 3,416,759,099 1.39 -3.31 -5.52
Nov 24, 2022 4,316.9 1.00 261,357 4,026,215.17 4,343.85 4,274.33 3,434,501,045 1.92 -2.80 -5.03
Nov 23, 2022 4,274.33 0.06 323,312 4,949,384.96 4,307.65 4,241.18 3,400,632,986 0.91 -3.76 -5.97
Nov 22, 2022 4,271.76 0.59 416,961 6,332,563.54 4,291.07 4,235.29 3,398,591,022 0.85 -3.82 -6.02
Nov 21, 2022 4,246.58 0.26 232,711 3,509,521.1 4,255.13 4,202.24 3,378,551,433 0.26 -4.39 -6.58
Nov 18, 2022 4,235.67 0.99 426,967 6,457,138.06 4,244.01 4,193.95 3,369,872,219 -2.93 -4.63 -6.82
Nov 17, 2022 4,193.95 -0.92 486,320 7,338,601.25 4,274.6 4,191.17 3,336,685,970 -3.89 -5.57 -7.74
Nov 16, 2022 4,232.89 -2.81 625,853 9,559,524.49 4,355.46 4,224.76 3,367,659,802 -3.00 -4.69 -6.88
Nov 15, 2022 4,355.46 0.64 432,644 6,700,311.03 4,355.46 4,316.85 3,465,176,587 -0.19 -1.94 -4.18
Nov 14, 2022 4,327.65 -0.82 592,126 9,197,578.11 4,385.83 4,319.25 3,443,052,420 -0.82 -2.56 -4.80
Nov 11, 2022 4,363.59 -1.64 460,501 7,248,386.56 4,466.74 4,360.75 3,471,643,384 -1.32 -1.75 -4.00
Nov 10, 2022 4,436.16 -0.37 260,098 4,129,635.07 4,466.74 4,411.13 3,529,379,282 0.32 -0.12 -2.41
Nov 9, 2022 4,452.84 0.25 357,312 5,676,407.75 4,452.84 4,416.69 3,542,653,782 0.70 0.26 -2.04
Nov 8, 2022 4,441.72 -0.56 275,588 4,390,341.27 4,505.68 4,425.03 3,533,804,115 0.44 0.01 -2.29
Nov 7, 2022 4,466.74 1.01 370,714 5,885,659.02 4,466.74 4,399.84 3,553,715,865 1.01 0.57 -1.74
Nov 4, 2022 4,422.09 2.18 650,346 10,157,854.65 4,422.09 4,285.72 3,518,189,359 0.76 -0.43 -2.72
Nov 3, 2022 4,327.6 -2.94 372,380 5,818,627.92 4,458.46 4,327.6 3,443,009,807 -1.39 -2.56 -4.80
Nov 2, 2022 4,458.46 0.38 422,047 6,700,744.14 4,458.46 4,418.72 3,547,121,228 1.59 0.38 -1.92
Nov 1, 2022 4,441.4 0.05 323,701 5,117,737.49 4,458.46 4,399.74 3,533,548,437 1.20 0.00 -2.29
Oct 31, 2022 4,438.99 1.15 749,863 11,837,572.05 4,441.82 4,363.69 3,531,634,312 1.15 7.00 -2.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher