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.%
Nov 25, 2022 4,389.58 -0.23 74,945 189,866.96 4,403.19 4,379.03 255,669,478 1.40 1.77 -5.97
Nov 24, 2022 4,399.54 0.40 137,998 292,430.31 4,399.62 4,361.97 256,249,944 1.63 2.00 -5.76
Nov 23, 2022 4,382.15 0.95 148,109 290,149.94 4,395.86 4,340.89 255,236,561 1.23 1.60 -6.13
Nov 22, 2022 4,341.03 0.51 77,790 173,987.25 4,341.03 4,303.88 252,841,987 0.28 0.64 -7.01
Nov 21, 2022 4,319.16 -0.23 66,000 145,107.09 4,336.12 4,313.93 251,568,017 -0.23 0.14 -7.48
Nov 18, 2022 4,329.09 0.19 93,183 215,642.24 4,363.87 4,312.5 252,146,363 -0.18 0.37 -7.27
Nov 17, 2022 4,320.79 -0.09 151,439 387,996.76 4,337.98 4,291.19 251,662,630 -0.37 0.17 -7.45
Nov 16, 2022 4,324.78 -0.55 84,659 223,604.71 4,357.92 4,311.34 251,895,275 -0.28 0.27 -7.36
Nov 15, 2022 4,348.58 -0.24 70,536 155,344.59 4,376.89 4,340.21 253,281,795 0.27 0.82 -6.85
Nov 14, 2022 4,359.07 0.52 96,560 241,974.94 4,359.07 4,319.15 253,892,593 0.52 1.06 -6.63
Nov 11, 2022 4,336.71 0.16 146,969 324,193.8 4,343.67 4,322.17 252,590,430 -0.38 0.54 -7.11
Nov 10, 2022 4,329.72 0.04 137,608 264,658.35 4,345.87 4,299.37 252,183,059 -0.54 0.38 -7.26
Nov 9, 2022 4,327.81 0.35 84,987 233,131.21 4,333.65 4,311.6 252,071,906 -0.59 0.34 -7.30
Nov 8, 2022 4,312.68 -0.29 100,927 211,180.87 4,365.55 4,309.8 251,190,744 -0.93 -0.01 -7.62
Nov 7, 2022 4,325.02 -0.65 100,973 295,796.47 4,359.87 4,317.67 251,909,570 -0.65 0.27 -7.36
Nov 4, 2022 4,353.28 0.85 58,830 170,433.77 4,358.28 4,314.21 253,555,114 1.38 0.93 -6.75
Nov 3, 2022 4,316.62 0.21 100,420 245,701.46 4,327.39 4,293.8 251,420,090 0.53 0.08 -7.54
Nov 2, 2022 4,307.51 -0.13 238,840 493,398.81 4,329.2 4,300.7 250,889,553 0.32 -0.13 -7.73
Nov 1, 2022 4,313.26 0.37 134,895 299,369.02 4,322.19 4,257.17 251,224,575 0.45 0.00 -7.61
Oct 31, 2022 4,297.22 0.08 76,069 161,187.65 4,314.4 4,275.6 250,289,936 0.08 3.04 -7.95
Oct 27, 2022 4,293.82 0.09 50,295 118,644.06 4,318.21 4,285.45 250,092,210 0.38 2.96 -8.03
Oct 26, 2022 4,290.02 1.09 93,316 228,013.9 4,290.02 4,233.55 249,870,571 0.29 2.87 -8.11
Oct 25, 2022 4,243.66 0.07 115,274 274,531.74 4,246.65 4,212.75 247,170,783 -0.80 1.76 -9.10
Oct 24, 2022 4,240.57 -0.87 150,456 335,064.52 4,306.6 4,236.1 246,990,398 -0.87 1.68 -9.17
Oct 21, 2022 4,277.73 1.22 237,055 425,148.65 4,280.27 4,200.73 249,155,037 3.16 2.57 -8.37
Oct 20, 2022 4,226.28 0.49 214,260 432,024.01 4,226.28 4,203.83 246,158,495 1.92 1.34 -9.47
Oct 19, 2022 4,205.87 0.05 188,866 320,471.84 4,210.47 4,177.1 244,969,567 1.43 0.85 -9.91
Oct 18, 2022 4,203.67 0.60 196,692 321,242.07 4,218.5 4,176.2 244,841,174 1.38 0.80 -9.96

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher