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 21, 2021 5,785.97 -2.04 90,777 266,446.4 5,976.87 5,784.75 244,237,506 1.38 -5.98 -5.98
Jan 20, 2021 5,906.18 1.17 100,624 294,013.15 5,906.18 5,819.6 249,311,889 3.49 -4.02 -4.02
Jan 19, 2021 5,837.89 4.57 156,072 460,546.71 5,837.89 5,582.95 246,429,244 2.29 -5.13 -5.13
Jan 18, 2021 5,582.95 -2.18 137,501 401,689.57 5,801.97 5,567.76 235,667,601 -2.18 -9.28 -9.28
Jan 15, 2021 5,707.18 1.09 185,726 531,705.13 5,806.96 5,543.86 240,911,776 -5.46 -7.26 -7.26
Jan 14, 2021 5,645.45 -2.30 184,586 530,442.95 5,890.23 5,575.28 238,305,997 -6.48 -8.26 -8.26
Jan 13, 2021 5,778.47 -0.71 161,815 498,553.29 5,854.82 5,749.02 243,921,168 -4.27 -6.10 -6.10
Jan 12, 2021 5,819.57 -0.25 169,971 421,417.26 5,899.14 5,752.6 245,655,835 -3.59 -5.43 -5.43
Jan 11, 2021 5,834.09 -3.35 189,442 538,875.22 6,046.04 5,759.47 246,268,882 -3.35 -5.20 -5.20
Jan 8, 2021 6,036.48 -0.78 224,583 586,424.02 6,125.22 6,007.72 254,812,364 -1.91 -1.91 -1.91
Jan 7, 2021 6,084.03 3.39 225,149 592,553.53 6,084.7 5,884.64 256,819,323 -1.13 -1.13 -1.13
Jan 5, 2021 5,884.64 -3.44 193,642 524,041 6,097.52 5,884.64 248,402,668 -4.37 -4.37 -4.37
Jan 4, 2021 6,094.29 -0.97 258,307 593,799.77 6,239.09 6,017.83 257,252,455 -0.97 -0.97 -0.97
Dec 31, 2020 6,153.83 2.43 152,989 377,937.71 6,153.83 5,947.51 259,765,904 3.85 5.20 -4.71
Dec 30, 2020 6,007.64 -1.18 178,915 323,615.02 6,084.97 5,964.22 253,594,589 1.39 2.70 -6.97
Dec 29, 2020 6,079.32 -0.71 212,495 440,400.5 6,188.39 6,002.08 256,620,450 2.60 3.92 -5.86
Dec 28, 2020 6,122.86 3.33 269,128 624,819.55 6,122.86 5,925.55 258,458,369 3.33 4.67 -5.19
Dec 23, 2020 5,925.55 3.11 136,033 380,952.69 5,967.72 5,747 250,129,422 1.69 1.29 -8.24
Dec 22, 2020 5,747 2.85 199,041 535,704.25 6,011.27 5,587.59 242,592,708 -1.37 -1.76 -11.01
Dec 21, 2020 5,587.59 -4.11 293,852 832,289.18 5,827 5,549.73 235,863,394 -4.11 -4.48 -13.48
Dec 18, 2020 5,827 -0.96 385,968 841,811.85 5,952.83 5,826.08 265,415,937 -2.65 -0.39 -9.77
Dec 17, 2020 5,883.32 -2.20 328,202 723,786.11 6,071.04 5,821.65 267,981,313 -1.71 0.57 -8.90
Dec 16, 2020 6,015.81 0.24 207,776 599,458.65 6,088.83 5,953.95 274,015,881 0.51 2.84 -6.85
Dec 15, 2020 6,001.57 0.92 214,068 668,606.52 6,006.01 5,793.59 273,367,241 0.27 2.59 -7.07
Dec 14, 2020 5,947.14 -0.64 376,802 836,253.95 6,209.6 5,941.85 270,888,007 -0.64 1.66 -7.91
Dec 11, 2020 5,985.38 1.32 365,619 621,201.66 5,985.38 5,767.95 272,630,156 -0.91 2.32 -7.32
Dec 10, 2020 5,907.35 -3.08 322,414 650,621.82 6,096.15 5,886.97 269,075,846 -2.20 0.98 -8.53
Dec 9, 2020 6,095.06 -0.31 226,665 452,894.43 6,180.32 6,032.61 277,625,988 0.91 4.19 -5.62

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher