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 25, 2022 7,565.82 -0.56 368,675 1,119,406.5 7,691.8 7,565.51 437,083,355 -3.23 2.27 2.27
Jan 24, 2022 7,608.79 -2.68 625,763 1,832,500.88 7,826.42 7,550.97 439,565,846 -2.68 2.85 2.85
Jan 21, 2022 7,818.61 -2.33 707,334 2,024,327.93 8,004.73 7,745.39 451,687,066 2.47 5.69 5.69
Jan 20, 2022 8,004.73 -0.51 758,925 2,541,907.75 8,197.29 8,004.73 462,439,339 4.91 8.21 8.21
Jan 19, 2022 8,046.12 3.11 834,488 2,568,030.14 8,046.12 7,803.4 464,830,463 5.45 8.76 8.76
Jan 18, 2022 7,803.4 0.63 745,820 1,899,604.13 7,874.81 7,664.51 450,808,659 2.27 5.48 5.48
Jan 17, 2022 7,754.5 1.63 408,687 1,159,243.74 7,754.5 7,625.43 447,983,610 1.63 4.82 4.82
Jan 14, 2022 7,630.24 -1.01 347,191 996,059.48 7,732.75 7,613.31 440,804,904 1.95 3.14 3.14
Jan 13, 2022 7,707.78 -0.38 669,397 1,807,742.15 7,836.1 7,673.92 445,284,433 2.98 4.19 4.19
Jan 12, 2022 7,736.8 2.06 670,570 1,989,349.4 7,824.45 7,562.01 446,960,892 3.37 4.58 4.58
Jan 11, 2022 7,580.54 0.88 456,754 1,196,936.11 7,589.57 7,503.8 437,933,849 1.28 2.47 2.47
Jan 10, 2022 7,514.13 0.39 442,818 1,178,118.93 7,615.7 7,467.86 434,097,108 0.39 1.57 1.57
Jan 7, 2022 7,484.58 -0.72 320,184 808,404.1 7,539.44 7,426.89 432,390,290 1.17 1.17 1.17
Jan 5, 2022 7,539.13 0.45 255,421 705,106.41 7,555.9 7,492.06 435,541,314 1.91 1.91 1.91
Jan 4, 2022 7,505.5 0.72 384,483 1,034,048.71 7,539.51 7,432.89 433,598,780 1.46 1.46 1.46
Jan 3, 2022 7,452.05 0.73 243,969 672,059.32 7,466.66 7,360.04 430,510,610 0.73 0.73 0.73
Dec 31, 2021 7,397.72 1.07 233,929 746,613.88 7,397.72 7,286.55 427,372,230 -0.87 -1.90 20.21
Dec 30, 2021 7,319.53 0.13 248,126 661,690.12 7,328.89 7,258.33 422,855,166 -1.92 -2.94 18.94
Dec 29, 2021 7,309.89 -0.19 220,086 561,787.82 7,347.15 7,277.62 422,297,864 -2.05 -3.07 18.79
Dec 28, 2021 7,324.17 -0.13 284,010 850,726.47 7,403.17 7,265.35 423,122,909 -1.86 -2.88 19.02
Dec 27, 2021 7,333.93 -1.72 208,707 585,549 7,491.42 7,333.93 423,686,759 -1.73 -2.75 19.18
Dec 23, 2021 7,462.66 0.90 227,686 666,423.62 7,462.66 7,391.86 431,124,019 -1.82 -1.04 21.27
Dec 22, 2021 7,395.82 -2.05 410,712 1,457,751.69 7,641.4 7,387.88 427,262,118 -2.70 -1.93 20.18
Dec 21, 2021 7,550.45 0.71 284,589 935,737.98 7,575.9 7,432.76 436,195,431 -0.66 0.12 22.70
Dec 20, 2021 7,497.54 -1.36 457,842 1,325,214.04 7,600.9 7,346.76 433,138,523 -1.36 -0.58 21.84
Dec 17, 2021 7,600.9 -0.02 356,944 1,278,588.96 7,613.46 7,491.2 429,218,441 1.60 0.79 23.51
Dec 16, 2021 7,602.54 4.41 484,998 1,634,319.13 7,602.54 7,281.35 429,310,901 1.63 0.81 23.54
Dec 15, 2021 7,281.35 -1.18 272,392 877,163.78 7,452.14 7,281.35 411,173,191 -2.67 -3.45 18.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher