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 2,414.26 -0.77 1,412,452 9,445,368.95 2,455.3 2,414.26 2,326,661,330 -4.23 1.72 1.72
Jan 24, 2022 2,432.91 -3.49 2,576,351 16,583,491.74 2,520.92 2,432.87 2,344,628,634 -3.49 2.51 2.51
Jan 21, 2022 2,520.92 -1.73 2,116,088 13,329,846.07 2,565.38 2,509.07 2,429,451,829 -0.40 6.22 6.22
Jan 20, 2022 2,565.38 0.26 1,988,510 12,177,380.92 2,580.3 2,558.23 2,472,294,304 1.36 8.09 8.09
Jan 19, 2022 2,558.69 1.27 2,098,177 14,202,180.09 2,559.44 2,517.32 2,465,843,162 1.09 7.81 7.81
Jan 18, 2022 2,526.48 -0.72 2,053,081 10,566,684.53 2,544.74 2,516.16 2,434,804,289 -0.18 6.45 6.45
Jan 17, 2022 2,544.74 0.54 1,920,097 8,351,773.05 2,564.08 2,531.07 2,452,303,717 0.54 7.22 7.22
Jan 14, 2022 2,531.07 -0.55 1,649,982 10,227,363.06 2,545 2,513.42 2,439,138,790 5.54 6.64 6.64
Jan 13, 2022 2,545 0.68 2,988,626 18,587,302.89 2,553.65 2,515.96 2,452,562,209 6.12 7.23 7.23
Jan 12, 2022 2,527.85 3.11 4,190,258 24,783,236.77 2,532.95 2,451.61 2,436,032,069 5.41 6.51 6.51
Jan 11, 2022 2,451.61 1.27 2,502,776 15,346,337.05 2,452.61 2,418.73 2,362,558,996 2.23 3.30 3.30
Jan 10, 2022 2,420.94 0.95 1,873,533 10,836,628.57 2,430.01 2,398.22 2,333,004,778 0.95 2.00 2.00
Jan 7, 2022 2,398.22 -0.28 1,785,200 11,335,463.82 2,407.02 2,390.31 2,311,107,633 1.05 1.05 1.05
Jan 5, 2022 2,404.91 -0.32 1,316,665 7,457,817.11 2,421.09 2,397.03 2,317,554,446 1.33 1.33 1.33
Jan 4, 2022 2,412.72 0.65 1,525,607 8,809,255.78 2,415.02 2,397.04 2,325,085,576 1.66 1.66 1.66
Jan 3, 2022 2,397.04 1.00 1,336,587 6,675,057.98 2,399.42 2,373.38 2,309,976,409 1.00 1.00 1.00
Dec 31, 2021 2,373.38 0.40 694,033 4,073,758.61 2,374.61 2,358.46 2,287,173,619 0.16 -0.00 12.95
Dec 30, 2021 2,363.81 -0.19 1,078,553 7,196,652.32 2,368.34 2,351.86 2,277,952,121 -0.25 -0.40 12.49
Dec 29, 2021 2,368.34 0.13 1,172,152 6,054,336.08 2,369.48 2,353.92 2,282,319,003 -0.05 -0.21 12.71
Dec 28, 2021 2,365.18 0.50 1,413,494 10,851,645.11 2,365.18 2,350.2 2,279,272,153 -0.19 -0.35 12.56
Dec 27, 2021 2,353.4 -0.69 963,755 6,297,748.14 2,370.76 2,343.72 2,267,923,002 -0.69 -0.84 12.00
Dec 23, 2021 2,369.64 0.82 917,044 5,478,789.62 2,369.64 2,348.67 2,283,251,165 0.04 -0.16 12.77
Dec 22, 2021 2,350.27 -0.05 1,028,838 6,683,023.18 2,359.75 2,337.47 2,264,592,432 -0.78 -0.97 11.85
Dec 21, 2021 2,351.34 -0.16 841,298 5,850,444.65 2,365.26 2,342.08 2,265,625,168 -0.73 -0.93 11.90
Dec 20, 2021 2,355.02 -0.58 1,427,669 7,853,171.09 2,368.65 2,316.35 2,269,170,154 -0.58 -0.77 12.07
Dec 17, 2021 2,368.65 -0.13 1,455,103 11,648,021.48 2,373.79 2,358.24 2,078,842,584 -1.42 -0.20 12.72
Dec 16, 2021 2,371.79 0.93 1,373,776 7,824,862.22 2,371.79 2,349.93 2,081,602,803 -1.29 -0.07 12.87
Dec 15, 2021 2,349.93 -0.69 1,044,293 6,708,756.36 2,370.9 2,347 2,062,418,548 -2.20 -0.99 11.83

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher