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 4,890.03 1.79 323,304 104,119.91 4,914.69 4,786.67 145,066,056 1.92 -1.08 -1.08
Jan 20, 2021 4,804.08 -0.40 501,834 70,457.34 4,869.36 4,776.1 142,516,082 0.13 -2.81 -2.81
Jan 19, 2021 4,823.33 1.90 653,033 90,604.02 4,856.9 4,733.49 143,087,290 0.53 -2.43 -2.43
Jan 18, 2021 4,733.49 -1.34 618,463 130,126.62 4,797.71 4,699.45 140,422,052 -1.34 -4.24 -4.24
Jan 15, 2021 4,797.71 0.04 1,076,851 170,568.21 4,910.72 4,684.96 142,327,309 -2.90 -2.94 -2.94
Jan 14, 2021 4,795.75 -0.88 463,804 63,233.13 4,883.92 4,786.37 142,269,134 -2.94 -2.98 -2.98
Jan 13, 2021 4,838.23 0.59 233,301 41,466.43 4,851.41 4,798.7 143,529,326 -2.08 -2.12 -2.12
Jan 12, 2021 4,809.96 -0.33 546,925 84,351.1 4,889.26 4,796.07 142,690,514 -2.65 -2.70 -2.70
Jan 11, 2021 4,825.81 -2.33 409,772 75,849.36 4,940.88 4,799.95 143,160,971 -2.33 -2.38 -2.38
Jan 8, 2021 4,940.88 -1.55 257,052 66,104.92 5,018.89 4,923.26 146,574,495 -0.05 -0.05 -0.05
Jan 7, 2021 5,018.89 -0.51 789,093 143,009.1 5,088.37 4,994.89 148,888,802 1.53 1.53 1.53
Jan 5, 2021 5,044.65 0.52 870,215 173,128.27 5,100.58 5,009.82 149,652,866 2.05 2.05 2.05
Jan 4, 2021 5,018.68 1.53 1,512,588 315,498.24 5,081.75 4,936.78 148,882,572 1.53 1.53 1.53
Dec 31, 2020 4,943.22 2.12 970,039 220,632.22 4,969.2 4,812.93 146,643,790 4.71 17.99 47.06
Dec 30, 2020 4,840.72 2.68 242,694 78,229.23 4,882.88 4,710.16 143,603,163 2.54 15.54 44.01
Dec 29, 2020 4,714.33 -1.62 891,036 137,136.3 4,839.79 4,658.89 139,853,624 -0.14 12.53 40.25
Dec 28, 2020 4,792.14 1.51 1,042,048 175,981.74 4,819.42 4,709.49 142,162,067 1.51 14.38 42.57
Dec 23, 2020 4,720.83 1.99 163,437 38,544.78 4,723.25 4,612.13 140,046,405 -1.14 12.68 40.45
Dec 22, 2020 4,628.8 0.60 761,916 131,531.13 4,702.85 4,601.21 137,316,363 -3.07 10.48 37.71
Dec 21, 2020 4,601.21 -3.65 1,671,354 240,657.84 4,775.36 4,489.01 136,497,811 -3.65 9.83 36.89
Dec 18, 2020 4,775.36 1.53 779,950 132,289.2 4,789.63 4,680.49 141,664,136 1.70 13.98 42.07
Dec 17, 2020 4,703.19 -0.09 252,895 40,835.09 4,720.64 4,669.54 139,523,127 0.16 12.26 39.92
Dec 16, 2020 4,707.49 0.18 1,324,781 268,748.15 4,754.92 4,611.81 139,650,896 0.26 12.36 40.05
Dec 15, 2020 4,699.17 -0.79 911,593 143,328.23 4,774.17 4,646.14 139,403,927 0.08 12.16 39.80
Dec 14, 2020 4,736.82 0.88 2,027,200 298,126.08 4,794.53 4,679.43 140,520,831 0.88 13.06 40.92
Dec 11, 2020 4,695.48 2.92 1,864,962 288,610.51 4,696.13 4,487 139,294,631 3.23 12.08 39.69
Dec 10, 2020 4,562.16 -1.05 1,606,332 228,754.37 4,610.73 4,477.1 135,339,339 0.30 8.89 35.73
Dec 9, 2020 4,610.73 0.79 3,011,739 415,772.55 4,709.1 4,574.75 136,780,382 1.37 10.05 37.17

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher