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 436.19 -2.61 110 205.7 447.86 436.19 4,049,694 4.47 -1.58 -1.58
Jan 20, 2021 447.86 -0.52 510 954.7 450.19 436.19 4,157,975 7.26 1.05 1.05
Jan 19, 2021 450.19 7.22 205 378.7 450.19 419.87 4,179,631 7.82 1.58 1.58
Jan 18, 2021 419.87 0.56 1,164 2,097.04 429.2 410.54 3,898,101 0.56 -5.26 -5.26
Jan 15, 2021 417.53 -3.24 2,305 4,134.5 431.53 417.53 3,876,445 -5.29 -5.79 -5.79
Jan 14, 2021 431.53 2.21 2,450 4,457.5 431.53 410.54 4,006,382 -2.12 -2.63 -2.63
Jan 13, 2021 422.2 -3.21 800 1,446 436.19 419.87 3,919,757 -4.23 -4.74 -4.74
Jan 12, 2021 436.19 1.08 625 1,175.6 443.19 431.53 4,049,694 -1.06 -1.58 -1.58
Jan 11, 2021 431.53 -2.12 1,455 2,689.25 440.86 429.2 4,006,382 -2.12 -2.63 -2.63
Jan 8, 2021 440.86 0.53 1,900 3,561 440.86 436.19 4,093,006 -0.53 -0.53 -0.53
Jan 7, 2021 438.53 -1.05 3,130 5,881.31 443.19 424.53 4,071,350 -1.05 -1.05 -1.05
Jan 5, 2021 443.19 3.83 320 609.4 459.52 426.86 4,114,663 0.00 0.00 0.00
Jan 4, 2021 426.86 -3.68 19,445 35,381.45 443.19 417.53 3,963,070 -3.68 -3.68 -3.68
Dec 31, 2020 443.19 1.60 100 190 443.19 436.19 4,114,663 1.06 1.32 -12.21
Dec 30, 2020 436.19 -1.06 3,825 7,225 466.52 433.86 4,049,694 -0.53 -0.28 -13.60
Dec 29, 2020 440.86 -1.05 401 755.39 445.53 433.86 4,093,006 0.53 0.79 -12.67
Dec 28, 2020 445.53 1.60 1,200 2,292 445.53 438.53 4,136,319 1.60 1.85 -11.75
Dec 23, 2020 438.53 2.17 2,939 5,459.79 447.86 426.86 4,071,350 1.62 0.25 -13.13
Dec 22, 2020 429.2 5.75 100 184 429.2 405.87 3,984,726 -0.54 -1.88 -14.98
Dec 21, 2020 405.87 -5.95 4,400 7,390.85 431.53 377.88 3,768,165 -5.95 -7.21 -19.60
Dec 18, 2020 431.53 0.22 125 166.94 434.86 426.07 29,757,026 -2.69 -1.35 -14.52
Dec 17, 2020 430.59 -2.74 7,704 13,210.32 442.7 429.96 29,692,057 -2.90 -1.56 -14.71
Dec 16, 2020 442.7 -1.08 7,767 14,174.14 449.1 429.4 30,527,171 -0.17 1.21 -12.31
Dec 15, 2020 447.53 0.92 8,434 15,356.8 447.53 443.45 30,860,326 0.92 2.31 -11.35
Dec 14, 2020 443.45 0.00 3,202 4,130.58 443.45 443.45 30,578,797 0.00 1.38 -12.16
Dec 11, 2020 443.45 0.28 2,010 3,467.5 443.45 441.88 30,578,797 0.07 1.38 -12.16
Dec 10, 2020 442.19 0.07 2,110 3,588.05 443.45 441.88 30,492,172 -0.21 1.09 -12.41
Dec 9, 2020 441.88 -0.21 2,302 3,872.64 442.82 440.31 30,470,516 -0.28 1.02 -12.47

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher