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 778.36 0.44 1,198,665 413,246.65 795.55 774.93 258,215,168 -3.78 3.91 3.91
Jan 24, 2022 774.93 -4.20 4,570,683 549,409.88 811.86 774.93 257,075,852 -4.20 3.46 3.46
Jan 21, 2022 808.93 -1.95 3,903,461 547,610.01 831.14 803.77 268,355,007 -0.87 7.99 7.99
Jan 20, 2022 825 -0.49 2,149,966 402,684.18 831.6 819.89 273,687,143 1.10 10.14 10.14
Jan 19, 2022 829.09 1.99 1,759,659 344,821.75 829.09 803.49 275,044,120 1.60 10.69 10.69
Jan 18, 2022 812.9 -1.76 3,104,356 260,034.74 828.08 812.9 269,671,419 -0.38 8.52 8.52
Jan 17, 2022 827.46 1.40 2,919,530 406,828.5 830.41 811.8 274,504,582 1.40 10.47 10.47
Jan 14, 2022 816.03 0.09 9,332,514 519,340.92 819.29 802.43 270,711,928 8.78 8.94 8.94
Jan 13, 2022 815.28 1.55 6,561,109 1,078,176.64 822.07 800.54 270,461,864 8.68 8.84 8.84
Jan 12, 2022 802.84 2.64 4,176,285 753,906.03 803.05 782.22 266,336,310 7.03 7.18 7.18
Jan 11, 2022 782.22 3.10 3,507,373 493,430.9 782.22 755.94 259,495,095 4.28 4.43 4.43
Jan 10, 2022 758.67 1.14 755,679 148,827.89 762.48 749.73 251,683,100 1.14 1.28 1.28
Jan 7, 2022 750.14 0.00 582,231 170,388.96 753.18 746.62 248,852,580 0.15 0.15 0.15
Jan 5, 2022 750.17 -0.03 400,843 233,921.53 753.1 749.26 248,861,606 0.15 0.15 0.15
Jan 4, 2022 750.37 0.05 603,509 351,456.42 758.96 749.96 248,929,251 0.18 0.18 0.18
Jan 3, 2022 749.96 0.12 675,128 146,034.51 761.61 748.86 248,793,961 0.12 0.12 0.12
Dec 31, 2021 749.05 0.27 244,654 57,012.66 752.58 746.21 248,490,602 0.15 1.39 -1.95
Dec 30, 2021 747.03 -0.68 645,572 160,025.75 752.59 747.03 247,819,477 -0.12 1.11 -2.21
Dec 29, 2021 752.18 -0.15 813,007 285,557.87 755.32 747.64 249,531,111 0.57 1.81 -1.54
Dec 28, 2021 753.33 0.69 939,497 124,837.12 755.36 748.17 249,909,522 0.72 1.97 -1.39
Dec 27, 2021 748.17 0.03 331,399 231,058.4 755.12 747.23 248,197,888 0.03 1.27 -2.07
Dec 23, 2021 747.92 -0.54 200,043 43,775.87 756.91 747.92 248,115,516 1.62 1.23 -2.10
Dec 22, 2021 751.96 -0.61 314,053 638,717.64 757.01 744.48 249,455,767 2.17 1.78 -1.57
Dec 21, 2021 756.6 2.72 795,712 313,647.6 758.01 736.57 250,995,628 2.80 2.41 -0.96
Dec 20, 2021 736.57 0.08 1,641,062 217,306.59 741.64 728.7 244,352,025 0.08 -0.30 -3.58
Dec 17, 2021 735.99 -2.68 1,610,545 651,582.71 757.38 735.99 253,243,060 -4.33 -0.38 -3.66
Dec 16, 2021 756.27 -0.23 1,551,862 157,522.04 765.48 755.89 260,219,564 -1.69 2.36 -1.01
Dec 15, 2021 758 1.27 632,537 303,902.73 767.92 748.52 260,814,768 -1.47 2.60 -0.78

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher