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 3,935.57 0.78 305,920 488,933.92 3,951.75 3,877.22 538,970,995 0.78 -0.39 -18.21
Dec 2, 2022 3,905.2 -1.16 191,779 457,973.87 3,980.19 3,903.56 534,813,002 -2.46 -1.16 -18.85
Dec 1, 2022 3,951.12 -0.46 164,741 599,035.22 3,983.66 3,936.41 541,100,766 -1.31 0.00 -17.89
Nov 30, 2022 3,969.18 0.73 261,321 1,007,631.35 3,996.23 3,926.59 543,573,700 -0.86 -3.20 -17.52
Nov 29, 2022 3,940.48 -0.08 143,580 605,407.92 3,966.19 3,912.84 539,643,303 -1.58 -3.90 -18.11
Nov 28, 2022 3,943.81 -1.50 119,462 386,953.11 4,011.74 3,943.23 540,099,962 -1.50 -3.82 -18.04
Nov 25, 2022 4,003.71 0.35 117,134 371,127.64 4,015 3,957.95 548,303,232 1.09 -2.36 -16.80
Nov 24, 2022 3,989.62 -0.57 414,757 1,004,600.52 4,057.17 3,978.93 546,373,365 0.74 -2.70 -17.09
Nov 23, 2022 4,012.35 0.02 212,608 699,518.22 4,034.45 4,000.69 549,486,692 1.31 -2.15 -16.62
Nov 22, 2022 4,011.41 1.73 227,242 565,337.86 4,011.41 3,931.83 549,358,361 1.29 -2.17 -16.64
Nov 21, 2022 3,943.25 -0.43 91,951 332,823.35 3,985.13 3,918.5 540,022,616 -0.43 -3.83 -18.06
Nov 18, 2022 3,960.36 -0.79 171,904 622,538.12 4,015.43 3,951.17 542,365,863 -1.98 -3.41 -17.70
Nov 17, 2022 3,991.76 -0.89 171,154 683,301.24 4,062.5 3,929.49 546,666,086 -1.21 -2.65 -17.05
Nov 16, 2022 4,027.73 -2.78 170,231 601,842.78 4,145.82 4,014.05 551,593,330 -0.31 -1.77 -16.30
Nov 15, 2022 4,142.72 2.45 218,459 828,984.69 4,142.72 4,043.72 567,340,596 2.53 1.03 -13.91
Nov 14, 2022 4,043.72 0.08 178,872 508,851.13 4,081.13 4,037.15 553,782,171 0.08 -1.38 -15.97
Nov 11, 2022 4,040.45 -1.28 166,584 556,585.58 4,142.24 4,032.74 553,334,152 -1.97 -1.46 -16.04
Nov 10, 2022 4,092.99 1.13 193,595 520,011.65 4,114.52 4,041.95 560,529,396 -0.70 -0.18 -14.94
Nov 9, 2022 4,047.45 -1.40 164,975 617,884.19 4,120.5 4,031.26 554,293,237 -1.80 -1.29 -15.89
Nov 8, 2022 4,105.01 -0.19 185,351 680,271.71 4,132.33 4,099.19 562,176,468 -0.41 0.11 -14.69
Nov 7, 2022 4,112.81 -0.22 277,618 769,831.99 4,163.07 4,083.24 563,245,002 -0.22 0.30 -14.53
Nov 4, 2022 4,121.71 2.65 251,507 664,417.29 4,126.13 3,998.11 564,462,475 -2.03 0.52 -14.35
Nov 3, 2022 4,015.5 -0.43 137,793 472,221.15 4,032.9 3,978.95 549,917,692 -4.56 -2.07 -16.55
Nov 2, 2022 4,032.9 -1.64 222,337 571,361.72 4,140.28 4,026.79 552,301,405 -4.14 -1.64 -16.19
Nov 1, 2022 4,100.32 -2.50 226,412 752,873.53 4,241.51 4,082.54 561,533,290 -2.54 0.00 -14.79
Oct 31, 2022 4,205.53 -0.04 213,265 576,020.86 4,232.71 4,173.17 575,942,687 -0.04 10.40 -12.60
Oct 27, 2022 4,207.14 0.64 229,535 428,311.7 4,225.37 4,154.23 576,162,300 2.36 10.44 -12.57
Oct 26, 2022 4,180.21 0.67 175,216 663,554.83 4,214.28 4,117.47 572,474,781 1.71 9.73 -13.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher