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 7,379.58 3.39 503,144 1,443,277.45 7,391.89 7,137.83 372,645,227 1.44 1.89 13.72
Feb 7, 2023 7,137.83 -0.39 388,979 964,022.57 7,292.65 7,130.36 360,437,417 -1.89 -1.45 9.99
Feb 6, 2023 7,165.85 -1.50 340,662 918,220.52 7,278.8 7,165.85 361,852,668 -1.50 -1.06 10.42
Feb 3, 2023 7,275.11 0.68 299,591 784,663.33 7,305.13 7,182.64 367,369,885 -0.06 0.45 12.11
Feb 2, 2023 7,226.31 -0.23 639,717 1,290,586.14 7,314.39 7,206.8 364,905,606 -0.73 -0.23 11.35
Feb 1, 2023 7,242.76 -1.17 464,487 1,260,083.12 7,355.17 7,241.37 365,736,232 -0.51 0.00 11.61
Jan 31, 2023 7,328.3 -0.17 380,223 1,088,916.3 7,346.56 7,175.52 370,055,899 0.67 12.93 12.93
Jan 30, 2023 7,340.84 0.84 380,008 1,139,149.04 7,369.03 7,272.19 370,688,804 0.84 13.12 13.12
Jan 27, 2023 7,279.56 3.79 551,559 1,722,925.57 7,296.04 7,013.9 367,594,551 7.17 12.18 12.18
Jan 26, 2023 7,013.9 0.61 339,805 939,753.59 7,081.98 6,971.18 354,179,463 3.26 8.08 8.08
Jan 25, 2023 6,971.18 -1.84 250,606 711,983.48 7,113.44 6,909.75 352,022,390 2.63 7.42 7.42
Jan 24, 2023 7,101.86 1.58 534,078 1,540,883.58 7,133.27 6,974.88 358,621,113 4.55 9.44 9.44
Jan 23, 2023 6,991.43 2.93 409,854 1,039,536.22 7,011.8 6,792.69 353,044,747 2.93 7.74 7.74
Jan 20, 2023 6,792.69 0.38 250,565 670,500.96 6,819.19 6,759.01 343,008,991 -0.14 4.67 4.67
Jan 19, 2023 6,766.99 -1.78 248,562 663,129.19 6,889.43 6,751.88 341,711,426 -0.52 4.28 4.28
Jan 18, 2023 6,889.43 1.18 302,174 826,091.18 6,939.05 6,809.1 347,894,177 1.28 6.16 6.16
Jan 17, 2023 6,809.1 -0.31 288,396 871,719.57 6,857.05 6,801.09 343,837,540 0.10 4.93 4.93
Jan 16, 2023 6,830.16 0.41 261,922 720,278.68 6,865.24 6,802.46 344,901,425 0.41 5.25 5.25
Jan 13, 2023 6,802.46 -0.98 248,292 725,914.62 6,873.49 6,771.52 343,502,338 -0.49 4.82 4.82
Jan 12, 2023 6,869.45 0.17 244,917 650,782.09 6,881.82 6,736.22 346,885,181 0.49 5.86 5.86
Jan 11, 2023 6,857.84 0.26 154,712 451,504.57 6,909.06 6,813.03 346,298,728 0.32 5.68 5.68
Jan 10, 2023 6,839.76 -1.82 271,639 639,077 6,966.34 6,835.09 345,386,138 0.06 5.40 5.40
Jan 9, 2023 6,966.34 1.91 343,512 989,091.24 6,968.14 6,821.81 351,777,756 1.91 7.35 7.35
Jan 5, 2023 6,835.67 -0.38 278,438 846,301.86 6,931.06 6,812.08 345,179,670 5.33 5.33 5.33
Jan 4, 2023 6,861.72 3.92 435,176 1,232,911.74 6,861.72 6,602.68 346,494,744 5.74 5.74 5.74
Jan 3, 2023 6,602.68 -0.29 206,518 591,745.47 6,679.14 6,590.43 333,414,264 1.74 1.74 1.74
Jan 2, 2023 6,621.83 2.04 156,391 455,962.07 6,623.32 6,463.31 334,381,366 2.04 2.04 2.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher