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 4,653.23 -1.45 193,674 1,265,476.5 4,765.68 4,562.01 661,880,207 -0.75 -3.56 -3.56
Jan 20, 2021 4,721.6 -1.59 133,132 744,610.01 4,807.64 4,681.75 671,605,345 0.71 -2.15 -2.15
Jan 19, 2021 4,797.99 2.78 151,215 962,181.67 4,809.34 4,668.11 682,471,099 2.34 -0.56 -0.56
Jan 18, 2021 4,668.11 -0.43 74,185 370,530.19 4,746.24 4,616.49 663,997,834 -0.43 -3.26 -3.26
Jan 15, 2021 4,688.49 0.56 233,618 1,397,063.03 4,747.71 4,586.19 666,896,084 -2.03 -2.83 -2.83
Jan 14, 2021 4,662.24 -0.87 215,079 1,024,699.45 4,800.91 4,630.74 663,161,881 -2.58 -3.38 -3.38
Jan 13, 2021 4,703.06 0.66 171,736 1,039,321.05 4,707.51 4,610.47 668,968,129 -1.73 -2.53 -2.53
Jan 12, 2021 4,672.45 -0.87 96,403 557,135.1 4,749.39 4,637.98 664,615,010 -2.37 -3.17 -3.17
Jan 11, 2021 4,713.51 -1.51 205,485 1,239,158.05 4,785.87 4,662.91 670,455,452 -1.51 -2.31 -2.31
Jan 8, 2021 4,785.87 -2.35 154,034 901,760.55 4,905.35 4,716.74 680,747,379 -0.81 -0.81 -0.81
Jan 7, 2021 4,901.25 0.81 220,421 1,101,448.47 4,901.33 4,829.49 697,160,061 1.58 1.58 1.58
Jan 5, 2021 4,862.04 -2.15 121,498 578,796.44 4,969.01 4,831.53 691,581,710 0.76 0.76 0.76
Jan 4, 2021 4,969.01 2.98 692,028 4,646,555.99 4,969.83 4,808.61 706,798,320 2.98 2.98 2.98
Dec 31, 2020 4,825.18 -0.46 209,248 1,087,285.73 4,883.12 4,779.44 686,339,117 0.38 10.15 -11.71
Dec 30, 2020 4,847.6 2.27 255,806 1,512,407.84 4,860.68 4,722.08 689,528,865 0.85 10.66 -11.30
Dec 29, 2020 4,740.11 -1.44 125,359 622,355.04 4,858.93 4,740.11 674,239,442 -1.39 8.21 -13.26
Dec 28, 2020 4,809.48 0.06 249,475 1,469,175.55 4,887.7 4,761.79 684,106,470 0.06 9.79 -12.00
Dec 23, 2020 4,806.72 0.51 231,062 733,146.64 4,864.59 4,751.12 683,713,178 -1.02 9.73 -12.05
Dec 22, 2020 4,782.54 1.30 170,312 625,518.68 4,826.83 4,661.53 680,273,925 -1.52 9.18 -12.49
Dec 21, 2020 4,721.17 -2.78 367,436 2,043,104.56 4,856.13 4,481.55 671,544,395 -2.78 7.78 -13.61
Dec 18, 2020 4,856.13 3.42 1,103,459 7,592,644.03 4,989.47 4,689.86 588,940,830 6.27 10.86 -11.14
Dec 17, 2020 4,695.7 -0.23 288,166 1,050,607.31 4,727.34 4,695.7 569,484,585 2.76 7.20 -14.08
Dec 16, 2020 4,706.4 0.52 194,657 1,190,642.25 4,747.4 4,661.79 570,782,734 3.00 7.44 -13.88
Dec 15, 2020 4,681.92 0.18 347,916 2,272,652.58 4,743.77 4,667.19 567,813,820 2.46 6.88 -14.33
Dec 14, 2020 4,673.34 2.27 200,388 1,261,167.84 4,707.7 4,569.47 566,772,302 2.27 6.69 -14.49
Dec 11, 2020 4,569.47 -1.78 213,319 1,306,489.5 4,688.61 4,558.41 554,175,466 3.08 4.31 -16.39
Dec 10, 2020 4,652.21 -1.46 229,197 1,422,504.75 4,721.26 4,574.35 564,210,252 4.94 6.20 -14.87
Dec 9, 2020 4,721.26 0.45 326,657 2,113,390.82 4,765.68 4,698.66 572,584,735 6.50 7.78 -13.61

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher