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.%
Sep 27, 2022 1,402.45 0.72 19,593,446 60,951,783.44 1,414.64 1,392.48 16,723,473,902 0.04 -5.24 -8.52
Sep 26, 2022 1,392.48 -0.67 15,604,273 51,869,342.51 1,407.58 1,377.01 16,604,253,977 -0.67 -5.91 -9.17
Sep 23, 2022 1,401.91 -2.39 23,298,214 59,875,589.83 1,439.65 1,397.79 16,716,775,490 -4.55 -5.27 -8.56
Sep 22, 2022 1,436.17 -1.05 15,472,770 46,774,925.98 1,452.89 1,435.68 17,132,109,360 -2.22 -2.96 -6.32
Sep 21, 2022 1,451.48 -0.90 18,369,869 42,167,320.35 1,464.72 1,441.07 17,314,731,651 -1.18 -1.92 -5.32
Sep 20, 2022 1,464.72 0.06 14,064,927 41,078,057.76 1,479.07 1,463.84 17,472,636,389 -0.28 -1.03 -4.46
Sep 19, 2022 1,463.84 -0.34 9,093,358 25,697,332.21 1,468.78 1,453.05 17,462,181,228 -0.34 -1.09 -4.52
Sep 16, 2022 1,468.78 -0.36 36,974,599 113,669,244.07 1,474.15 1,458.95 17,521,052,593 -0.67 -0.75 -4.19
Sep 15, 2022 1,474.15 0.31 22,073,747 58,591,556.21 1,489.17 1,469.58 17,585,164,406 -0.31 -0.39 -3.84
Sep 14, 2022 1,469.58 -0.49 19,935,272 57,755,612.22 1,476.78 1,462.45 17,530,635,361 -0.62 -0.70 -4.14
Sep 13, 2022 1,476.78 -1.07 21,564,864 56,577,527.67 1,500.5 1,474.32 17,617,841,396 -0.13 -0.21 -3.67
Sep 12, 2022 1,492.74 0.95 15,963,991 49,590,017.86 1,500.78 1,478.72 17,808,179,810 0.95 0.86 -2.63
Sep 9, 2022 1,478.72 1.93 31,219,628 68,559,434.61 1,485.98 1,450.7 17,640,959,804 -0.27 -0.08 -3.55
Sep 8, 2022 1,450.7 0.42 23,456,781 61,775,205.53 1,460.77 1,444.12 17,307,495,478 -2.16 -1.98 -5.37
Sep 7, 2022 1,444.64 -1.49 24,795,284 69,879,623.96 1,467.55 1,438.11 17,235,242,036 -2.57 -2.39 -5.77
Sep 6, 2022 1,466.42 0.67 9,811,145 26,780,512.14 1,475.13 1,454.6 17,495,044,119 -1.10 -0.91 -4.35
Sep 5, 2022 1,456.64 -1.76 26,605,821 69,012,002.17 1,482.78 1,454.51 17,386,208,152 -1.76 -1.58 -4.99
Sep 2, 2022 1,482.78 0.19 24,546,183 67,274,453.32 1,493.93 1,468.38 17,709,885,071 -5.44 0.19 -3.28
Sep 1, 2022 1,479.95 -1.54 19,799,789 62,454,820.6 1,503.11 1,479.13 17,676,064,554 -5.62 0.00 -3.47
Aug 31, 2022 1,503.11 0.08 24,899,615 87,579,479.55 1,509.76 1,499.39 17,952,658,976 -4.14 -0.80 -1.96
Aug 30, 2022 1,501.95 -1.45 17,833,858 51,942,808.32 1,543.31 1,501.95 17,938,763,217 -4.22 -0.87 -2.03
Aug 29, 2022 1,523.98 -2.81 29,120,943 60,551,345.72 1,568.07 1,517.24 18,201,863,608 -2.81 0.58 -0.59
Aug 26, 2022 1,568.07 -0.27 9,925,984 32,815,990.93 1,572.25 1,559 18,741,019,983 -0.59 3.49 2.28
Aug 25, 2022 1,572.25 0.42 17,266,777 57,535,418.51 1,580.77 1,565.66 18,790,947,602 -0.32 3.77 2.55
Aug 24, 2022 1,565.66 0.12 31,871,404 61,585,312.54 1,566.75 1,546.04 18,712,189,051 -0.74 3.33 2.12
Aug 23, 2022 1,563.83 -0.55 21,139,325 50,043,395.84 1,575.28 1,563.11 18,693,291,169 -0.86 3.21 2.01
Aug 22, 2022 1,572.51 -0.31 26,990,872 59,010,864.08 1,577.33 1,562.98 18,797,017,937 -0.31 3.78 2.57
Aug 19, 2022 1,577.33 0.17 27,832,072 83,549,298.89 1,582.96 1,566.47 18,854,650,735 2.33 4.10 2.89
Aug 18, 2022 1,574.65 0.37 20,515,293 49,057,964.3 1,575 1,560.53 18,822,662,051 2.16 3.92 2.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher