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 54.02 -0.46 110,484 358,873.15 54.89 53.9 244,196,955 -1.24 9.75 9.75
Jan 24, 2022 54.27 -0.79 236,356 855,248.68 55.06 53.68 245,324,125 -0.79 10.26 10.26
Jan 21, 2022 54.7 -2.63 292,873 1,006,373.89 56.18 53.86 247,293,520 -1.99 11.13 11.13
Jan 20, 2022 56.18 -1.32 236,135 680,676.09 56.98 56.01 253,975,406 0.66 14.14 14.14
Jan 19, 2022 56.93 0.37 391,484 1,065,452.21 56.95 55.88 257,351,871 2.01 15.66 15.66
Jan 18, 2022 56.72 -1.06 467,839 1,343,108.44 57.33 56.52 256,412,573 1.63 15.24 15.24
Jan 17, 2022 57.33 2.72 505,198 1,650,286.14 57.51 55.81 259,032,365 2.72 16.48 16.48
Jan 14, 2022 55.81 -0.04 239,163 683,756.44 56.22 55.14 252,186,330 6.47 13.39 13.39
Jan 13, 2022 55.83 1.14 392,689 1,420,374.87 56.17 55.2 252,243,212 6.51 13.43 13.43
Jan 12, 2022 55.2 5.50 685,345 2,428,746.94 55.2 52.32 249,415,522 5.30 12.15 12.15
Jan 11, 2022 52.32 -0.10 476,277 1,367,844.4 52.72 52 236,392,787 -0.19 6.30 6.30
Jan 10, 2022 52.37 -0.10 462,283 1,253,254.45 52.86 51.92 236,625,921 -0.10 6.40 6.40
Jan 7, 2022 52.42 1.37 194,196 677,273 52.55 51.18 236,826,440 6.50 6.50 6.50
Jan 5, 2022 51.71 0.12 402,780 1,484,438.18 52.33 50.87 233,644,273 5.06 5.06 5.06
Jan 4, 2022 51.65 1.89 278,684 816,701.59 51.82 50.69 233,364,430 4.94 4.94 4.94
Jan 3, 2022 50.69 2.99 306,480 998,295.24 50.86 49.22 229,025,053 2.99 2.99 2.99
Dec 31, 2021 49.22 -0.42 50,014 164,162.44 49.67 49.08 222,398,341 0.16 -2.30 -0.71
Dec 30, 2021 49.43 -0.80 122,582 286,031.98 50.08 49.13 223,352,523 0.59 -1.89 -0.28
Dec 29, 2021 49.83 0.18 89,948 262,475.58 49.97 49.16 225,158,050 1.40 -1.09 0.52
Dec 28, 2021 49.74 1.88 703,110 1,456,279.95 50.14 48.82 224,747,349 1.22 -1.27 0.34
Dec 27, 2021 48.82 -0.65 77,609 184,422.08 49.4 48.78 220,587,884 -0.65 -3.10 -1.51
Dec 23, 2021 49.14 0.51 104,485 246,506.67 49.38 48.5 222,022,830 0.41 -2.46 -0.87
Dec 22, 2021 48.89 0.14 104,224 354,227.87 49 47.95 220,881,208 -0.10 -2.96 -1.37
Dec 21, 2021 48.82 -0.27 88,338 279,913.29 49.08 48.37 220,601,545 -0.25 -3.10 -1.51
Dec 20, 2021 48.95 0.02 107,215 312,674.07 48.95 47.66 221,185,911 0.02 -2.84 -1.25
Dec 17, 2021 48.94 -0.83 116,426 405,782.86 49.42 48.72 185,839,050 -3.59 -2.86 -1.27
Dec 16, 2021 49.35 -0.20 106,603 412,888.05 50.08 49.31 187,397,481 -2.78 -2.04 -0.44
Dec 15, 2021 49.45 -0.22 37,880 134,834.48 50.01 49.12 187,799,182 -2.58 -1.85 -0.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher