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 4,699.98 0.96 617,344 10,387,206.91 4,741.18 4,655.12 3,859,133,525 -0.54 3.40 3.40
Jan 24, 2022 4,655.12 -1.48 477,547 7,955,300.93 4,725.37 4,632.66 3,822,296,104 -1.48 2.41 2.41
Jan 21, 2022 4,725.27 -0.17 672,479 11,333,766.3 4,741.96 4,684.59 3,879,899,851 -1.25 3.95 3.95
Jan 20, 2022 4,733.26 -0.22 677,329 11,451,826.03 4,784.2 4,706.84 3,886,461,352 -1.09 4.13 4.13
Jan 19, 2022 4,743.87 0.62 431,773 7,361,005.85 4,822.87 4,702.36 3,895,170,003 -0.86 4.36 4.36
Jan 18, 2022 4,714.87 -1.81 530,539 8,941,529.24 4,804.44 4,693.55 3,871,361,652 -1.47 3.72 3.72
Jan 17, 2022 4,801.66 0.34 295,313 5,034,382.62 4,888.14 4,774.28 3,942,624,960 0.34 5.63 5.63
Jan 14, 2022 4,785.23 -1.03 487,936 8,284,543.16 4,835.04 4,730.39 3,929,135,852 4.77 5.27 5.27
Jan 13, 2022 4,835.04 2.05 495,974 8,532,789.67 4,860.07 4,672.46 3,970,029,307 5.86 6.37 6.37
Jan 12, 2022 4,737.82 1.14 827,381 13,931,167.44 4,771.07 4,684.59 3,890,206,494 3.73 4.23 4.23
Jan 11, 2022 4,684.59 2.12 891,948 15,013,329.56 4,758.29 4,587.14 3,846,496,679 2.56 3.06 3.06
Jan 10, 2022 4,587.14 0.43 462,235 7,541,935.29 4,656.72 4,567.46 3,766,482,107 0.43 0.91 0.91
Jan 7, 2022 4,567.46 -1.55 721,066 11,866,013.36 4,694.94 4,565.87 3,750,325,785 0.48 0.48 0.48
Jan 5, 2022 4,639.31 -1.37 353,502 5,891,815.77 4,703.8 4,639.31 3,809,318,353 2.06 2.06 2.06
Jan 4, 2022 4,703.8 1.76 159,288 2,635,116.05 4,703.8 4,622.31 3,862,269,483 3.48 3.48 3.48
Jan 3, 2022 4,622.31 1.69 136,641 2,242,755.72 4,639 4,545.62 3,795,360,501 1.69 1.69 1.69
Dec 31, 2021 4,545.62 0.34 266,651 4,384,802.52 4,641.57 4,530.32 3,732,388,419 -1.21 5.23 24.73
Dec 30, 2021 4,530.32 -1.42 513,726 8,368,930.01 4,641.42 4,530.32 3,719,828,094 -1.54 4.88 24.31
Dec 29, 2021 4,595.53 -0.66 395,363 6,539,529.24 4,649.86 4,595.53 3,773,367,101 -0.12 6.39 26.09
Dec 28, 2021 4,626.17 2.12 363,762 6,008,982.24 4,653.83 4,530.22 3,798,530,366 0.54 7.10 26.94
Dec 27, 2021 4,530.22 -1.54 193,911 3,187,453.06 4,668.61 4,530.22 3,719,742,867 -1.54 4.87 24.30
Dec 23, 2021 4,601.14 0.34 462,712 7,632,341.93 4,655.38 4,574.51 3,777,977,105 1.22 6.52 26.25
Dec 22, 2021 4,585.64 1.27 254,186 4,156,187.39 4,593.82 4,523.98 3,765,246,327 0.87 6.16 25.82
Dec 21, 2021 4,528.26 1.53 359,791 5,844,258.27 4,600.62 4,459.91 3,718,132,275 -0.39 4.83 24.25
Dec 20, 2021 4,459.91 -1.89 167,459 2,652,641.63 4,545.88 4,459.14 3,662,011,281 -1.89 3.25 22.37
Dec 17, 2021 4,545.88 -0.75 1,229,875 18,776,575.11 4,613.08 4,526.02 3,813,403,165 0.93 5.24 24.73
Dec 16, 2021 4,580.03 0.39 630,028 6,831,132.99 4,598.5 4,562.25 3,842,052,401 1.69 6.03 25.67
Dec 15, 2021 4,562.25 0.38 486,922 5,800,139.7 4,573.64 4,545.12 3,827,132,867 1.30 5.62 25.18

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher