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.%
Oct 7, 2022 5,828.32 -0.20 3,272,701 298,400.68 5,861.93 5,767.92 284,344,409 0.35 0.35 -3.63
Oct 6, 2022 5,840.14 -1.29 5,065,928 371,317.71 5,916.7 5,796.74 284,921,163 0.55 0.55 -3.43
Oct 5, 2022 5,916.7 0.13 1,045,569 179,434.68 5,939.18 5,827.74 288,656,353 1.87 1.87 -2.17
Oct 4, 2022 5,908.84 0.78 2,385,161 203,482.18 5,965.05 5,863.19 288,272,819 1.73 1.73 -2.30
Oct 3, 2022 5,863.19 0.95 2,235,578 184,852.35 5,866.95 5,745.7 286,045,712 0.95 0.95 -3.05
Sep 30, 2022 5,808.18 0.49 3,072,515 246,164.02 5,809.42 5,720.91 283,361,753 1.44 3.11 -3.96
Sep 29, 2022 5,780.14 1.55 2,020,127 194,598.44 5,818.12 5,691.79 281,993,661 0.95 2.61 -4.43
Sep 28, 2022 5,691.79 -0.52 1,261,469 146,220.34 5,721.52 5,611.74 277,683,697 -0.59 1.04 -5.89
Sep 27, 2022 5,721.52 0.86 1,890,470 163,497.93 5,723.36 5,654.22 279,133,856 -0.07 1.57 -5.40
Sep 26, 2022 5,672.82 -0.92 2,700,166 276,485.62 5,726.98 5,641.78 276,758,163 -0.92 0.71 -6.20
Sep 23, 2022 5,725.71 -0.98 2,607,349 258,227.03 5,844.32 5,715.15 279,338,653 0.25 1.64 -5.33
Sep 22, 2022 5,782.15 1.06 2,537,745 258,161.85 5,805.54 5,696.54 282,091,923 1.24 2.65 -4.39
Sep 21, 2022 5,721.59 -0.30 540,280 117,058.59 5,757.21 5,644.32 279,137,581 0.18 1.57 -5.39
Sep 20, 2022 5,738.82 0.41 2,068,517 184,349.35 5,787.2 5,715.67 279,977,872 0.48 1.88 -5.11
Sep 19, 2022 5,715.67 0.08 424,370 68,856.63 5,719.23 5,660.39 278,848,425 0.08 1.47 -5.49
Sep 16, 2022 5,711.25 0.14 515,372 71,305.05 5,747.56 5,698.19 278,633,126 1.08 1.39 -5.57
Sep 15, 2022 5,702.99 0.69 6,198,538 478,064.59 5,733.88 5,663.75 278,229,978 0.94 1.24 -5.70
Sep 14, 2022 5,663.75 -0.54 1,136,318 125,530.25 5,694.49 5,643.24 276,315,533 0.24 0.54 -6.35
Sep 13, 2022 5,694.49 -0.01 383,856 117,388.48 5,773.88 5,678.33 277,815,200 0.79 1.09 -5.84
Sep 12, 2022 5,695.18 0.80 1,239,405 177,624.96 5,728.36 5,635.41 277,848,775 0.80 1.10 -5.83
Sep 9, 2022 5,650.04 1.13 3,097,546 235,902.73 5,693.02 5,586.87 275,646,842 -0.47 0.30 -6.58
Sep 8, 2022 5,586.87 0.70 309,152 91,369.61 5,601.26 5,492.59 272,564,706 -1.58 -0.82 -7.62
Sep 7, 2022 5,547.88 -1.13 1,456,282 146,437.4 5,638 5,528.22 270,662,606 -2.27 -1.51 -8.27
Sep 6, 2022 5,611.53 -0.29 671,927 64,267.27 5,674.26 5,600.13 273,768,056 -1.15 -0.38 -7.21
Sep 5, 2022 5,627.72 -0.86 1,292,976 108,864.29 5,676.8 5,597.02 274,557,892 -0.86 -0.10 -6.95
Sep 2, 2022 5,676.8 0.78 1,878,588 174,671.24 5,694.88 5,614.89 276,952,224 0.97 0.78 -6.14
Sep 1, 2022 5,633.09 -0.68 3,498,405 297,111.95 5,686.46 5,571.16 274,819,572 0.19 0.00 -6.86
Aug 31, 2022 5,671.66 2.72 2,958,160 238,675.31 5,719.06 5,499.96 276,701,376 0.88 0.56 -6.22
Aug 30, 2022 5,521.32 0.49 2,686,814 237,978.14 5,591.46 5,494.57 269,367,106 -1.79 -2.10 -8.71
Aug 29, 2022 5,494.57 -2.27 5,505,161 436,444.73 5,622.14 5,470.87 268,061,994 -2.27 -2.58 -9.15

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher