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.%
Jan 30, 2023 1,517.45 0.52 5,408,904 39,049,600.75 1,518.48 1,509.59 12,809,388,988 0.52 11.16 11.16
Jan 27, 2023 1,509.59 1.40 4,642,210 31,765,260.69 1,509.87 1,488.77 12,743,002,461 3.90 10.58 10.58
Jan 26, 2023 1,488.77 0.84 4,214,365 30,486,518.51 1,500.27 1,476.39 12,567,270,785 2.47 9.06 9.06
Jan 25, 2023 1,476.39 0.11 4,965,716 33,657,973.65 1,484.98 1,465.97 12,462,756,286 1.62 8.15 8.15
Jan 24, 2023 1,474.71 -0.22 6,743,330 42,083,890.62 1,491.04 1,474.63 12,448,624,750 1.50 8.03 8.03
Jan 23, 2023 1,477.94 1.72 7,050,140 66,949,119.53 1,480.25 1,452.89 12,475,863,164 1.72 8.26 8.26
Jan 20, 2023 1,452.89 1.62 3,588,845 36,782,326.55 1,452.89 1,429.71 12,264,363,955 1.45 6.43 6.43
Jan 19, 2023 1,429.71 -1.69 4,068,582 34,977,896.1 1,454.24 1,427.42 12,068,742,474 -0.17 4.73 4.73
Jan 18, 2023 1,454.24 0.35 7,388,373 69,350,191.17 1,458.54 1,449.22 12,275,810,332 1.55 6.53 6.53
Jan 17, 2023 1,449.22 0.55 4,048,444 34,835,547.72 1,452.55 1,438.42 12,233,427,307 1.20 6.16 6.16
Jan 16, 2023 1,441.26 0.64 3,831,036 30,219,640.67 1,442.49 1,429.33 12,166,211,916 0.64 5.58 5.58
Jan 13, 2023 1,432.08 0.83 5,666,596 38,282,547.13 1,432.37 1,419.07 12,088,755,420 1.89 4.90 4.90
Jan 12, 2023 1,420.34 0.08 4,021,414 32,998,676.65 1,425.1 1,412.93 11,989,603,284 1.06 4.04 4.04
Jan 11, 2023 1,419.21 0.39 3,604,750 35,869,688.48 1,421.67 1,410.22 11,980,096,780 0.97 3.96 3.96
Jan 10, 2023 1,413.69 -0.14 3,195,291 33,762,241.11 1,415.69 1,407.27 11,933,518,857 0.58 3.56 3.56
Jan 9, 2023 1,415.69 0.72 6,126,292 81,588,041.93 1,415.69 1,405.51 11,950,354,075 0.72 3.70 3.70
Jan 5, 2023 1,405.51 0.16 2,381,568 21,468,819.95 1,407.88 1,400.88 11,864,413,714 2.96 2.96 2.96
Jan 4, 2023 1,403.27 0.83 2,506,902 20,600,753.39 1,403.66 1,390.59 11,845,519,528 2.79 2.79 2.79
Jan 3, 2023 1,391.75 0.87 2,903,565 23,482,558.39 1,392.92 1,379.74 11,748,264,241 1.95 1.95 1.95
Jan 2, 2023 1,379.74 1.07 1,569,468 8,990,554.57 1,381.28 1,365.14 11,646,881,561 1.07 1.07 1.07
Dec 30, 2022 1,365.14 0.63 4,650,360 45,374,837.81 1,366.38 1,354.95 11,523,709,100 0.38 1.45 -0.57
Dec 29, 2022 1,356.56 -0.29 1,792,375 14,414,767.14 1,363.88 1,356.42 11,451,270,501 -0.26 0.82 -1.20
Dec 28, 2022 1,360.48 -0.48 1,460,671 12,950,735.6 1,368.31 1,357.51 11,484,371,986 0.03 1.11 -0.91
Dec 27, 2022 1,367.08 0.52 1,221,039 8,498,954.5 1,367.72 1,360.03 11,540,085,649 0.52 1.60 -0.43
Dec 23, 2022 1,360.03 -0.11 1,827,635 12,294,457.86 1,366.66 1,360.01 11,480,533,777 0.46 1.07 -0.94
Dec 22, 2022 1,361.58 0.24 1,829,873 15,317,828.38 1,366.63 1,356.16 11,493,650,520 0.57 1.19 -0.83
Dec 21, 2022 1,358.33 0.45 2,801,790 22,326,206.55 1,362.41 1,352.2 11,466,168,522 0.33 0.95 -1.07
Dec 20, 2022 1,352.2 0.04 1,925,891 16,965,279.5 1,354.29 1,347.16 11,414,402,736 -0.12 0.49 -1.51

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher