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 9, 2022 915.99 0.06 13,827,019 44,349,243.43 918.55 912.79 19,131,345,063 1.33 -0.70 2.54
Dec 8, 2022 915.4 0.56 17,794,365 53,996,775.21 917.83 910.29 19,118,993,424 1.26 -0.76 2.47
Dec 7, 2022 910.29 0.69 38,245,153 82,130,850.49 913.09 903.2 19,012,213,693 0.70 -1.31 1.90
Dec 6, 2022 904.09 0.09 25,643,356 65,688,159.02 908.62 901.5 18,882,683,662 0.01 -1.99 1.20
Dec 5, 2022 903.25 -0.08 36,390,687 75,527,659.41 905.94 893.38 18,865,150,753 -0.08 -2.08 1.11
Dec 2, 2022 903.97 -2.00 28,310,281 85,401,975.65 922.89 903.8 18,901,927,451 -1.49 -2.00 1.19
Dec 1, 2022 922.42 1.11 21,866,115 82,398,113.28 925.04 912.33 19,287,671,914 0.52 0.00 3.26
Nov 30, 2022 912.33 0.05 63,421,374 280,852,532.94 918.46 908.13 19,076,753,641 -0.58 5.08 2.13
Nov 29, 2022 911.91 0.53 18,420,297 58,318,508.5 912.82 907.06 19,067,837,684 -0.62 5.03 2.08
Nov 28, 2022 907.06 -1.15 15,482,902 41,374,872.97 917.64 906.74 18,998,374,201 -1.15 4.47 1.54
Nov 25, 2022 917.64 -0.23 17,680,531 46,290,175.9 921.23 914.04 19,220,041,665 3.12 5.69 2.72
Nov 24, 2022 919.78 1.48 18,816,145 53,462,983.63 919.91 906.4 19,264,851,241 3.36 5.93 2.96
Nov 23, 2022 906.4 0.70 26,024,507 64,768,239.13 908.79 900.07 18,984,509,288 1.85 4.39 1.46
Nov 22, 2022 900.07 0.93 20,526,925 56,428,362.82 901.14 891.05 18,851,971,182 1.14 3.66 0.75
Nov 21, 2022 891.81 0.21 10,829,294 32,992,398.25 891.85 885.03 18,678,918,691 0.21 2.71 -0.17
Nov 18, 2022 889.9 0.75 15,879,946 47,391,438.44 892.16 883.28 18,639,040,965 -0.88 2.49 -0.39
Nov 17, 2022 883.28 -0.43 15,733,194 55,853,556.36 891.88 879.74 18,500,203,145 -1.62 1.73 -1.13
Nov 16, 2022 887.09 -1.86 27,288,358 92,164,670.3 903.87 883.31 18,580,022,267 -1.19 2.17 -0.70
Nov 15, 2022 903.87 0.40 31,478,739 73,040,850.47 904.76 899.69 18,931,630,323 0.68 4.10 1.18
Nov 14, 2022 900.3 0.28 15,788,324 48,946,360.05 901.18 895.19 18,856,675,011 0.28 3.69 0.78
Nov 11, 2022 897.78 -0.13 31,781,469 85,113,816.38 910.38 894.99 18,815,622,194 2.12 3.40 0.50
Nov 10, 2022 898.94 0.80 19,212,758 56,028,009.52 900.55 886.51 18,839,868,546 2.26 3.53 0.63
Nov 9, 2022 891.8 0.48 21,288,447 72,495,623.99 891.81 880.73 18,690,257,377 1.44 2.71 -0.17
Nov 8, 2022 887.54 0.25 12,120,599 47,688,377.19 894.08 884.18 18,594,303,554 0.96 2.22 -0.65
Nov 7, 2022 885.3 0.71 16,320,763 47,787,000.71 886.16 877.81 18,547,351,301 0.71 1.96 -0.90
Nov 4, 2022 879.1 2.01 24,508,996 71,974,444.32 879.21 861.76 18,417,076,929 2.13 1.25 -1.59
Nov 3, 2022 861.76 -1.40 12,860,429 47,165,260.97 874.04 857.9 18,053,824,675 0.12 -0.75 -3.54
Nov 2, 2022 874.04 0.67 12,791,938 43,138,397.44 874.21 866.83 18,311,054,703 1.54 0.67 -2.16
Nov 1, 2022 868.25 -0.69 18,246,384 51,675,228.41 877.03 865.45 18,189,946,052 0.87 0.00 -2.81
Oct 31, 2022 874.27 1.57 19,652,586 74,654,977.11 874.28 860.76 18,315,924,537 1.57 10.26 -2.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher