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 29, 2022 4,162.67 0.03 2,716,848 763,562.56 4,173 4,149.86 539,325,743 -0.52 1.35 -9.26
Nov 28, 2022 4,161.27 -0.55 4,477,152 821,425.14 4,196.53 4,148.67 539,144,034 -0.55 1.32 -9.29
Nov 25, 2022 4,184.47 0.07 2,540,971 848,419.47 4,194.48 4,166.59 542,150,689 1.60 1.88 -8.78
Nov 24, 2022 4,181.46 0.51 1,119,292 1,075,395.46 4,184.61 4,160.37 541,760,910 1.53 1.81 -8.85
Nov 23, 2022 4,160.37 0.52 1,826,380 1,072,778.84 4,170.7 4,133.1 539,028,139 1.02 1.29 -9.31
Nov 22, 2022 4,138.71 0.54 1,814,584 988,226.93 4,144.88 4,111.34 536,221,765 0.49 0.77 -9.78
Nov 21, 2022 4,116.61 -0.05 1,612,087 991,732.72 4,129.69 4,098.6 533,357,905 -0.05 0.23 -10.26
Nov 18, 2022 4,118.55 -0.02 1,595,379 839,757.46 4,125.81 4,099.29 533,609,665 -0.46 0.28 -10.22
Nov 17, 2022 4,119.57 -0.01 2,043,702 1,017,867.08 4,141.74 4,088.64 533,741,718 -0.43 0.30 -10.20
Nov 16, 2022 4,120.16 -1.58 4,690,617 1,409,841.35 4,201.45 4,114.03 533,818,676 -0.42 0.32 -10.18
Nov 15, 2022 4,186.23 0.31 7,360,674 947,984.85 4,206.69 4,164.22 542,377,933 1.18 1.92 -8.74
Nov 14, 2022 4,173.2 0.86 3,800,896 1,028,330.67 4,183.88 4,137.48 540,690,637 0.86 1.61 -9.03
Nov 11, 2022 4,137.48 0.22 2,936,542 1,127,742.45 4,162.05 4,124.42 536,061,716 0.44 0.74 -9.80
Nov 10, 2022 4,128.34 0.82 1,734,353 851,530.86 4,142.75 4,089.91 534,877,578 0.21 0.52 -10.00
Nov 9, 2022 4,094.84 -0.53 476,029 655,683.99 4,133.28 4,087.29 530,537,032 -0.60 -0.30 -10.73
Nov 8, 2022 4,116.56 -0.03 931,737 970,538.21 4,144.82 4,099.61 533,352,132 -0.07 0.23 -10.26
Nov 7, 2022 4,117.86 -0.04 1,369,558 1,011,426.54 4,151.26 4,101 533,519,528 -0.04 0.26 -10.23
Nov 4, 2022 4,119.49 0.83 1,239,970 889,040.64 4,121.15 4,085.5 533,731,774 0.31 0.30 -10.20
Nov 3, 2022 4,085.5 -0.40 1,039,777 740,546.9 4,117.09 4,051.29 529,327,669 -0.51 -0.53 -10.94
Nov 2, 2022 4,102.07 -0.12 1,479,129 992,541.44 4,118.2 4,084.07 531,473,992 -0.11 -0.12 -10.58
Nov 1, 2022 4,107.18 -0.04 1,212,584 905,694.13 4,132.73 4,107.18 532,136,303 0.01 0.00 -10.47
Oct 31, 2022 4,108.62 0.05 746,947 840,924.56 4,131.92 4,105.16 532,323,086 0.05 2.30 -10.43
Oct 27, 2022 4,106.64 0.01 559,674 645,394.6 4,115.11 4,094.63 532,066,249 0.25 2.25 -10.48
Oct 26, 2022 4,106.39 -0.01 1,203,981 1,029,222.12 4,125.81 4,101.45 532,034,080 0.25 2.24 -10.48
Oct 25, 2022 4,106.84 -1.23 2,060,200 2,604,760 4,162.63 4,090.77 532,091,699 0.26 2.25 -10.47
Oct 24, 2022 4,157.88 1.50 1,467,447 1,523,818.53 4,169.21 4,096.35 538,704,793 1.50 3.52 -9.36
Oct 21, 2022 4,096.35 0.04 1,574,179 1,128,913.05 4,111.22 4,070.6 530,733,699 0.47 1.99 -10.70
Oct 20, 2022 4,094.72 0.27 990,435 1,271,230.8 4,103.43 4,075.86 530,522,306 0.43 1.95 -10.74

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher