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.%
Feb 8, 2023 1,215.94 2.31 83,496,555 124,465,935.89 1,215.94 1,188.51 28,680,465,425 3.03 3.80 14.96
Feb 7, 2023 1,188.51 0.79 57,162,525 120,651,576.26 1,193.94 1,179.24 28,033,487,997 0.70 1.46 12.37
Feb 6, 2023 1,179.24 -0.08 63,329,850 89,878,065.36 1,184.8 1,172.06 27,814,979,052 -0.08 0.67 11.49
Feb 3, 2023 1,180.19 0.40 58,751,397 112,541,728.53 1,184.65 1,171.41 27,837,237,846 2.18 0.75 11.58
Feb 2, 2023 1,175.52 0.35 67,000,062 131,828,202.27 1,181.91 1,169.42 27,727,226,109 1.78 0.35 11.14
Feb 1, 2023 1,171.41 0.78 47,483,448 104,066,242.56 1,175.24 1,160.89 27,630,206,399 1.42 0.00 10.75
Jan 31, 2023 1,162.3 -0.38 60,122,228 153,592,645.17 1,172.09 1,158.75 27,415,372,275 0.63 9.89 9.89
Jan 30, 2023 1,166.79 1.02 27,175,261 88,188,421.43 1,166.8 1,152.84 27,521,236,188 1.02 10.32 10.32
Jan 27, 2023 1,154.99 1.29 25,565,288 73,514,798.66 1,155.01 1,140.31 27,242,886,618 3.52 9.20 9.20
Jan 26, 2023 1,140.31 1.16 28,630,157 71,429,100.55 1,146.17 1,127.28 26,896,762,983 2.20 7.81 7.81
Jan 25, 2023 1,127.28 -0.34 29,620,315 79,084,879.84 1,136.47 1,119.59 26,589,236,208 1.04 6.58 6.58
Jan 24, 2023 1,131.17 -0.52 35,163,358 89,127,103.95 1,145.24 1,129.05 26,681,054,419 1.38 6.95 6.95
Jan 23, 2023 1,137.04 1.91 37,918,260 125,924,221.52 1,138.29 1,115.72 26,830,707,288 1.91 7.50 7.50
Jan 20, 2023 1,115.72 1.14 20,274,922 74,716,001.19 1,115.72 1,103.09 26,327,777,055 1.29 5.49 5.49
Jan 19, 2023 1,103.09 -2.13 42,155,010 101,046,246.26 1,127.08 1,100.28 26,029,614,143 0.15 4.29 4.29
Jan 18, 2023 1,127.08 0.12 69,061,411 188,705,877.73 1,131.63 1,122.92 26,595,785,835 2.33 6.56 6.56
Jan 17, 2023 1,125.72 0.59 47,340,615 86,809,147.61 1,128.77 1,116.7 26,563,575,317 2.20 6.43 6.43
Jan 16, 2023 1,119.13 1.60 44,154,891 87,800,688.36 1,119.55 1,101.47 26,408,211,409 1.60 5.81 5.81
Jan 13, 2023 1,101.47 0.30 25,500,976 84,950,650.28 1,104.1 1,095.96 25,991,433,631 1.55 4.14 4.14
Jan 12, 2023 1,098.13 -0.05 23,492,883 72,021,212.39 1,101.44 1,094.52 25,912,591,309 1.24 3.83 3.83
Jan 11, 2023 1,098.68 0.24 25,947,552 78,006,182.4 1,101.35 1,091.74 25,925,690,651 1.29 3.88 3.88
Jan 10, 2023 1,096.04 -0.24 31,797,738 79,553,025.18 1,099.14 1,090.43 25,863,341,264 1.05 3.63 3.63
Jan 9, 2023 1,098.63 1.29 41,879,189 139,252,871.78 1,098.91 1,084.69 25,922,718,328 1.29 3.87 3.87
Jan 5, 2023 1,084.69 0.83 23,915,752 60,595,346.26 1,084.76 1,073.26 25,593,714,490 2.55 2.55 2.55
Jan 4, 2023 1,075.79 0.12 18,105,362 54,154,993.71 1,081.48 1,072.7 25,383,612,957 1.71 1.71 1.71
Jan 3, 2023 1,074.49 0.97 16,970,788 48,524,882.89 1,075.09 1,064.18 25,352,998,336 1.59 1.59 1.59
Jan 2, 2023 1,064.18 0.62 9,344,396 17,643,953.77 1,067.15 1,057.52 25,109,780,650 0.62 0.62 0.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher