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 375.87 -0.89 18,543,134 21,934,932.99 385.46 373.5 4,238,225,206 4.01 -4.31 -4.31
Jan 20, 2021 379.26 1.74 18,441,448 22,522,909.32 383.01 370.87 4,276,475,346 4.95 -3.45 -3.45
Jan 19, 2021 372.79 4.47 19,729,698 18,377,851.8 374.5 356.85 4,203,557,560 3.16 -5.09 -5.09
Jan 18, 2021 356.85 -1.25 10,194,816 8,734,026.47 366.04 355.9 4,023,841,968 -1.25 -9.15 -9.15
Jan 15, 2021 361.37 0.29 20,197,962 19,708,401.64 363.42 353.4 4,074,773,459 -4.71 -8.00 -8.00
Jan 14, 2021 360.34 -1.98 16,008,152 15,789,067.19 376.16 359.84 4,063,167,313 -4.98 -8.26 -8.26
Jan 13, 2021 367.62 1.63 14,495,873 15,129,283.47 371.66 361.16 4,098,486,076 -3.06 -6.41 -6.41
Jan 12, 2021 361.71 -0.65 15,859,933 16,290,197.05 373.62 359.8 4,032,599,289 -4.62 -7.92 -7.92
Jan 11, 2021 364.06 -4.00 26,420,200 27,397,979.4 379.24 358.69 4,058,795,981 -4.00 -7.32 -7.32
Jan 8, 2021 379.24 -0.95 30,155,711 28,834,289.9 388.6 370.05 4,228,110,457 -3.45 -3.45 -3.45
Jan 7, 2021 382.89 -1.04 27,662,329 29,101,297.55 402.6 379.75 4,268,753,527 -2.52 -2.52 -2.52
Jan 5, 2021 386.91 -2.82 19,505,622 20,540,290.2 398.12 380.6 4,313,546,040 -1.50 -1.50 -1.50
Jan 4, 2021 398.12 1.35 25,459,598 26,604,384.28 407.53 389.85 4,438,575,816 1.35 1.35 1.35
Dec 31, 2020 392.8 0.03 10,638,531 11,218,749.7 399.44 389.84 4,379,256,200 5.01 17.87 -41.37
Dec 30, 2020 392.7 -0.51 14,628,623 13,489,834.04 398.2 388.98 4,378,162,842 4.98 17.84 -41.38
Dec 29, 2020 394.72 -0.96 16,346,107 17,135,443.03 407.86 394.34 4,400,647,374 5.52 18.45 -41.08
Dec 28, 2020 398.56 6.55 26,179,163 26,845,084.45 398.56 374.07 4,443,458,116 6.55 19.60 -40.51
Dec 23, 2020 374.07 0.49 12,095,965 11,151,081.02 380.64 370.01 4,170,452,577 -3.68 12.25 -44.16
Dec 22, 2020 372.25 2.40 18,106,212 17,275,396.54 382.63 363.54 4,150,128,936 -4.15 11.70 -44.44
Dec 21, 2020 363.54 -6.39 57,421,934 56,213,951.31 388.36 339.69 4,053,000,118 -6.39 9.09 -45.74
Dec 18, 2020 388.36 0.14 30,138,303 28,144,532.33 391.88 381.45 4,329,699,710 4.02 16.54 -42.03
Dec 17, 2020 387.83 -0.93 29,125,779 28,452,172.66 400.14 382.35 4,323,804,770 3.88 16.38 -42.11
Dec 16, 2020 391.47 1.43 41,542,168 48,052,730.06 405.46 385.96 4,364,405,265 4.85 17.47 -41.57
Dec 15, 2020 385.96 1.26 19,780,108 18,911,153.11 386.83 373.35 4,303,009,231 3.38 15.82 -42.39
Dec 14, 2020 381.16 2.09 37,392,345 37,573,587.68 397.57 373.35 4,249,474,569 2.09 14.38 -43.11
Dec 11, 2020 373.35 4.71 49,084,850 50,011,542.43 382.27 344.8 4,162,453,118 4.91 12.03 -44.27
Dec 10, 2020 356.54 -8.06 53,517,931 55,304,977.23 387.81 356.04 3,974,942,304 0.18 6.99 -46.78
Dec 9, 2020 387.81 3.54 58,468,665 64,366,171.42 392.58 374.55 4,323,664,535 8.97 16.37 -42.11

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher