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 28, 2022 10,938.08 -1.59 71,768 1,435,275.13 11,114.59 10,885.32 5,953,916,487 -5.60 -3.48 -3.48
Jan 27, 2022 11,114.59 -0.07 28,769 623,122.04 11,154.14 10,901.12 6,049,997,552 -4.08 -1.92 -1.92
Jan 26, 2022 11,122.43 0.32 56,153 1,489,560.26 11,122.43 10,967.76 6,054,263,414 -4.01 -1.85 -1.85
Jan 25, 2022 11,086.56 -0.68 24,232 454,970.98 11,302.73 11,048.23 6,034,739,168 -4.32 -2.17 -2.17
Jan 24, 2022 11,162.57 -3.66 25,776 610,467 11,616.5 11,111.33 6,076,115,302 -3.66 -1.50 -1.50
Jan 21, 2022 11,586.99 -2.34 47,113 847,972.82 11,864.51 11,582.46 6,307,140,940 -2.33 2.25 2.25
Jan 20, 2022 11,864.51 0.48 34,039 483,783.27 11,973.7 11,807.73 6,458,203,132 0.01 4.69 4.69
Jan 19, 2022 11,807.73 0.08 23,677 345,733.32 11,878.15 11,772.12 6,427,293,001 -0.47 4.19 4.19
Jan 18, 2022 11,798.21 -1.31 49,108 700,442.73 11,954.41 11,753.92 6,422,111,313 -0.55 4.11 4.11
Jan 17, 2022 11,954.41 0.77 21,253 222,558.12 12,050.89 11,863.52 6,507,136,464 0.77 5.49 5.49
Jan 14, 2022 11,863.52 -0.83 74,997 745,658.93 12,034.28 11,779.39 6,457,665,050 2.20 4.69 4.69
Jan 13, 2022 11,962.3 0.76 72,303 847,611.46 12,058.75 11,871.52 6,511,432,679 3.06 5.56 5.56
Jan 12, 2022 11,871.52 -0.65 81,981 1,209,905.44 11,977.02 11,871.52 6,462,019,297 2.27 4.76 4.76
Jan 11, 2022 11,949.65 0.50 29,139 477,349.37 11,979.98 11,875.53 6,504,544,993 2.95 5.45 5.45
Jan 10, 2022 11,890.51 2.44 44,166 1,032,935.25 11,973.14 11,607.69 6,452,254,867 2.44 4.92 4.92
Jan 7, 2022 11,607.69 -0.67 13,464 229,518.3 11,696.01 11,596.43 6,298,782,609 2.43 2.43 2.43
Jan 5, 2022 11,686.32 -1.19 30,896 604,394.73 11,863.86 11,678.74 6,341,451,372 3.12 3.12 3.12
Jan 4, 2022 11,826.98 4.77 76,005 1,913,796.95 11,826.98 11,288.48 6,417,778,055 4.36 4.36 4.36
Jan 3, 2022 11,288.48 -0.39 11,079 173,054.7 11,428.75 11,264.19 6,125,566,941 -0.39 -0.39 -0.39
Dec 31, 2021 11,332.54 -1.37 11,524 113,714.74 11,491.29 11,332.54 6,149,476,269 0.85 8.93 14.64
Dec 30, 2021 11,489.71 0.47 11,910 221,665.51 11,508.22 11,419.33 6,234,761,092 2.25 10.44 16.23
Dec 29, 2021 11,435.67 5.19 55,392 1,493,248.46 11,568.6 10,871.53 6,205,438,959 1.77 9.92 15.69
Dec 28, 2021 10,871.53 -2.58 17,035 338,763.84 11,235.36 10,752.09 5,899,314,931 -3.25 4.50 9.98
Dec 27, 2021 11,159.2 -0.69 19,896 75,608.2 11,236.66 11,073 6,055,415,238 -0.69 7.26 12.89
Dec 23, 2021 11,236.66 0.64 31,622 807,519.71 11,268.77 11,165.5 6,097,450,574 1.19 8.01 13.67
Dec 22, 2021 11,165.5 1.09 26,659 694,398.84 11,176.65 11,045.02 6,058,834,440 0.55 7.32 12.95
Dec 21, 2021 11,045.02 2.14 23,958 472,113.49 11,063.88 10,813.23 5,993,460,113 -0.54 6.17 11.73
Dec 20, 2021 10,813.23 -2.63 46,406 1,090,025.42 11,137.99 10,604.67 5,867,681,575 -2.63 3.94 9.39
Dec 17, 2021 11,104.77 1.38 22,520 459,894.17 11,104.77 10,783.49 6,018,429,168 2.93 6.74 12.34
Dec 16, 2021 10,953.67 0.42 17,202 265,700.93 10,969.75 10,862.34 5,936,537,071 1.53 5.29 10.81

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher