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 8, 2022 6,885.91 1.95 116,255 697,391.47 6,891.39 6,727.78 270,436,789 4.09 4.52 -21.07
Dec 7, 2022 6,754.13 1.44 50,060 228,810.85 6,754.13 6,535.28 265,261,103 2.10 2.52 -22.58
Dec 6, 2022 6,658.22 -1.45 26,542 124,862.94 6,831.69 6,465.39 261,494,463 0.65 1.07 -23.68
Dec 5, 2022 6,756.34 2.14 19,250 87,782.68 6,851.8 6,556.71 265,348,043 2.14 2.56 -22.56
Dec 2, 2022 6,615.07 0.41 50,231 224,524.54 6,633.08 6,343.71 259,799,706 3.97 0.41 -24.18
Dec 1, 2022 6,587.82 -0.03 66,062 211,136.65 6,655.4 6,498.47 258,729,732 3.54 0.00 -24.49
Nov 30, 2022 6,590.12 2.44 199,484 1,246,052.5 6,590.12 6,328.57 258,819,756 3.57 2.08 -24.46
Nov 29, 2022 6,433.19 2.63 70,907 399,269.74 6,435.98 6,263.97 252,656,562 1.11 -0.35 -26.26
Nov 28, 2022 6,268.44 -1.48 73,729 405,536.09 6,367.25 6,213 246,186,184 -1.48 -2.90 -28.15
Nov 25, 2022 6,362.68 -0.09 532,729 3,211,792.84 6,419.56 6,229.99 249,887,357 3.27 -1.44 -27.07
Nov 24, 2022 6,368.59 3.11 25,218 135,461.89 6,368.59 6,176.8 250,119,634 3.36 -1.35 -27.00
Nov 23, 2022 6,176.8 -2.62 26,277 73,576.23 6,356.5 6,176.8 242,587,086 0.25 -4.32 -29.20
Nov 22, 2022 6,342.76 2.13 29,195 91,791.55 6,342.76 6,128.63 249,104,958 2.94 -1.75 -27.30
Nov 21, 2022 6,210.39 0.80 215,444 1,265,016.09 6,225.02 6,115.31 243,906,335 0.80 -3.80 -28.81
Nov 18, 2022 6,161.39 -1.47 116,020 670,977.79 6,331.49 6,124.49 241,981,912 -3.18 -4.56 -29.38
Nov 17, 2022 6,253.03 0.92 31,492 145,558.65 6,275.94 6,196.27 245,581,010 -1.74 -3.14 -28.33
Nov 16, 2022 6,196.27 -2.97 65,305 321,893.07 6,386.03 6,135.44 243,351,999 -2.64 -4.02 -28.98
Nov 15, 2022 6,386.03 -0.05 108,709 625,425.67 6,432.74 6,338.06 250,804,434 0.35 -1.08 -26.80
Nov 14, 2022 6,389.14 0.39 67,866 339,371.44 6,435.86 6,335.33 250,926,834 0.39 -1.03 -26.77
Nov 11, 2022 6,364.01 -0.71 29,786 104,597.41 6,447.56 6,360.33 249,939,570 -1.98 -1.42 -27.05
Nov 10, 2022 6,409.26 0.91 62,358 240,547.84 6,445.14 6,341.43 251,716,792 -1.29 -0.72 -26.54
Nov 9, 2022 6,351.41 -0.70 36,586 119,233.56 6,437.24 6,253.35 249,444,762 -2.18 -1.62 -27.20
Nov 8, 2022 6,395.88 -0.78 112,477 376,495.08 6,452.77 6,310.04 251,191,243 -1.49 -0.93 -26.69
Nov 7, 2022 6,446.29 -0.72 38,149 139,058.01 6,534.15 6,394.55 253,170,979 -0.72 -0.15 -26.11
Nov 4, 2022 6,492.79 -0.10 42,552 169,658.04 6,561.4 6,383.67 254,997,330 -1.57 0.57 -25.58
Nov 3, 2022 6,499.36 1.47 27,176 78,954.56 6,505.53 6,381.46 255,255,629 -1.47 0.67 -25.50
Nov 2, 2022 6,405.37 -0.78 31,972 124,543.67 6,516.92 6,307.89 251,563,895 -2.90 -0.78 -26.58
Nov 1, 2022 6,455.89 -0.60 35,657 163,425.39 6,544.98 6,316.4 253,548,106 -2.13 0.00 -26.00
Oct 31, 2022 6,494.9 -1.54 125,829 740,552.1 6,655.64 6,484.97 255,080,284 -1.54 3.16 -25.55

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher