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 479.93 1.06 25,593,523 34,641,628.61 481.9 472.18 7,676,669,450 -2.99 10.29 10.29
Jan 24, 2022 474.89 -4.01 30,660,015 42,293,967.52 494.71 472.64 7,595,969,874 -4.01 9.13 9.13
Jan 21, 2022 494.71 -1.45 40,485,959 54,477,186.98 502.9 487.09 7,913,065,059 1.65 13.69 13.69
Jan 20, 2022 501.99 1.89 23,434,977 36,244,700.21 503.16 487.03 8,029,430,974 3.14 15.36 15.36
Jan 19, 2022 492.66 0.93 16,374,117 22,741,644.44 492.66 481.41 7,880,252,353 1.23 13.22 13.22
Jan 18, 2022 488.12 -1.45 12,530,702 18,171,646.84 495.3 485.98 7,807,653,039 0.29 12.18 12.18
Jan 17, 2022 495.3 1.77 15,898,162 22,481,901.97 496.07 486.69 7,922,504,038 1.77 13.83 13.83
Jan 14, 2022 486.69 -0.95 26,210,484 36,495,986.26 491.35 483.49 7,784,712,579 7.88 11.85 11.85
Jan 13, 2022 491.35 0.55 40,676,414 53,707,144.48 495.85 484.32 7,859,237,576 8.91 12.92 12.92
Jan 12, 2022 488.67 1.10 31,917,554 43,432,089.01 488.67 481.69 7,816,472,651 8.32 12.30 12.30
Jan 11, 2022 483.35 3.11 39,819,970 55,416,234.64 483.35 468.75 7,731,277,198 7.14 11.08 11.08
Jan 10, 2022 468.75 3.90 42,761,827 56,635,157.32 470.57 451.15 7,497,842,901 3.90 7.72 7.72
Jan 7, 2022 451.15 2.45 25,202,781 29,111,106.53 454.54 436.03 7,216,315,231 3.68 3.68 3.68
Jan 5, 2022 440.36 0.88 14,330,920 15,863,164.9 440.36 434.75 7,043,750,807 1.20 1.20 1.20
Jan 4, 2022 436.53 -0.01 13,653,588 17,497,727.38 439.77 435.18 6,982,458,338 0.32 0.32 0.32
Jan 3, 2022 436.59 0.33 7,223,236 8,638,194.61 440.22 435.14 6,983,360,481 0.33 0.33 0.33
Dec 31, 2021 435.14 0.29 4,669,061 5,652,205.91 436.82 432.83 6,960,248,109 0.21 2.02 10.78
Dec 30, 2021 433.87 -0.57 8,023,257 7,093,157.6 436.69 432.72 6,954,529,980 -0.09 1.72 10.46
Dec 29, 2021 436.34 0.18 8,039,956 9,003,451.06 437.82 432.18 6,994,068,007 0.48 2.30 11.08
Dec 28, 2021 435.55 0.93 8,549,906 10,448,003.09 436.99 431.27 6,981,538,565 0.30 2.11 10.88
Dec 27, 2021 431.52 -0.63 32,905,973 32,987,145.95 434.24 429.54 6,916,940,726 -0.63 1.17 9.86
Dec 23, 2021 434.24 0.93 7,950,262 9,422,808.26 434.95 428.41 6,960,420,440 1.60 1.81 10.55
Dec 22, 2021 430.22 0.23 8,024,706 10,165,332.22 431.54 427.14 6,896,022,716 0.66 0.86 9.53
Dec 21, 2021 429.24 1.83 9,888,703 12,312,558.51 430.85 421.53 6,880,322,157 0.43 0.63 9.28
Dec 20, 2021 421.53 -1.38 10,763,622 12,554,344.09 427.41 412.52 6,756,785,232 -1.38 -1.17 7.31
Dec 17, 2021 427.41 -2.79 18,629,150 20,888,807.38 439.67 427.41 6,720,611,334 -3.00 0.20 8.81
Dec 16, 2021 439.67 2.74 10,218,872 13,963,219.87 442.02 427.94 6,913,366,434 -0.21 3.08 11.93
Dec 15, 2021 427.94 -0.84 9,203,947 12,985,728.6 435.24 426.47 6,728,849,211 -2.88 0.33 8.95

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher