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 1,996.28 0.23 234,068 659,683.3 2,028.93 1,973.22 498,722,983 0.23 -0.76 -7.01
Dec 2, 2022 1,991.74 -0.99 449,028 1,122,538.88 2,028.3 1,972.87 499,418,791 1.08 -0.99 -7.23
Dec 1, 2022 2,011.62 0.22 370,469 1,060,792.2 2,024.22 2,002.39 504,402,215 2.09 0.00 -6.30
Nov 30, 2022 2,007.26 1.22 211,865 835,463.47 2,007.84 1,978.83 503,309,185 1.87 10.37 -6.50
Nov 29, 2022 1,983 0.39 221,208 714,071.36 1,989.18 1,971.87 497,225,417 0.64 9.03 -7.63
Nov 28, 2022 1,975.2 0.24 176,239 471,227.13 1,975.49 1,950.53 495,270,624 0.24 8.60 -8.00
Nov 25, 2022 1,970.45 0.97 169,446 473,831.54 1,978.4 1,951.03 494,079,426 2.91 8.34 -8.22
Nov 24, 2022 1,951.49 0.17 178,318 497,850.9 1,961.7 1,937.51 489,325,603 1.92 7.30 -9.10
Nov 23, 2022 1,948.1 1.62 243,318 622,775.98 1,950.88 1,905.98 488,474,861 1.74 7.11 -9.26
Nov 22, 2022 1,916.98 0.54 301,637 793,519.22 1,941.13 1,906.68 480,672,898 0.11 5.40 -10.71
Nov 21, 2022 1,906.68 -0.42 860,738 635,469.55 1,922.93 1,894.87 478,089,816 -0.42 4.84 -11.19
Nov 18, 2022 1,914.8 -0.46 167,543 531,024.79 1,929.49 1,902.32 480,124,882 -0.10 5.28 -10.81
Nov 17, 2022 1,923.74 0.17 241,593 865,272.03 1,936.05 1,902.72 482,366,790 0.37 5.78 -10.39
Nov 16, 2022 1,920.44 -1.57 341,804 1,452,315.93 1,965.06 1,920.44 481,539,205 0.19 5.59 -10.55
Nov 15, 2022 1,951.16 -0.18 239,536 694,191.81 1,976.01 1,937.97 489,243,755 1.80 7.28 -9.12
Nov 14, 2022 1,954.68 1.98 330,080 1,033,146.64 1,992.98 1,916.74 490,124,485 1.98 7.48 -8.95
Nov 11, 2022 1,916.74 2.22 278,847 1,033,638.91 1,942.25 1,875.15 480,612,049 4.75 5.39 -10.72
Nov 10, 2022 1,875.15 1.74 172,117 515,513.35 1,883.19 1,837.93 470,184,008 2.48 3.10 -12.66
Nov 9, 2022 1,843.03 0.07 124,454 290,329.49 1,845.18 1,829.65 462,129,347 0.73 1.34 -14.15
Nov 8, 2022 1,841.67 0.38 155,213 296,626.72 1,847.62 1,829.56 461,788,279 0.65 1.26 -14.22
Nov 7, 2022 1,834.66 0.27 195,546 431,376.61 1,841.19 1,824.5 460,031,643 0.27 0.88 -14.54
Nov 4, 2022 1,829.76 0.59 518,709 1,608,213.93 1,833.88 1,813.34 458,802,545 0.71 0.61 -14.77
Nov 3, 2022 1,819.04 -1.01 165,262 378,761.47 1,837.78 1,803.42 456,114,256 0.12 0.02 -15.27
Nov 2, 2022 1,837.65 1.04 148,693 399,611.47 1,838.33 1,813.83 460,780,737 1.15 1.04 -14.40
Nov 1, 2022 1,818.71 -0.08 221,344 554,621.93 1,836.92 1,814.77 456,031,451 0.11 0.00 -15.29
Oct 31, 2022 1,820.08 0.18 565,066 1,797,168.08 1,829.15 1,808.91 456,375,011 0.18 1.80 -15.22
Oct 27, 2022 1,816.8 -0.02 102,303 338,704.9 1,822.57 1,806.48 455,551,934 0.35 1.62 -15.37
Oct 26, 2022 1,817.25 -0.05 132,998 395,049.41 1,830.65 1,814.3 455,664,940 0.37 1.65 -15.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher