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 1,384.89 -0.38 3,082,321 21,616,998.11 1,399.59 1,382.43 12,356,844,765 -2.60 0.87 0.87
Jan 24, 2022 1,390.16 -2.23 3,956,894 29,673,465.63 1,421.93 1,386.8 12,403,849,447 -2.23 1.25 1.25
Jan 21, 2022 1,421.93 -1.69 3,848,086 26,419,326.92 1,446.38 1,416.34 12,687,321,880 -0.71 3.57 3.57
Jan 20, 2022 1,446.38 0.18 3,773,306 26,586,662.6 1,451.84 1,442.67 12,905,544,246 1.00 5.35 5.35
Jan 19, 2022 1,443.85 1.07 3,290,000 24,574,553.86 1,443.85 1,424.27 12,882,908,845 0.83 5.16 5.16
Jan 18, 2022 1,428.55 -0.69 3,950,587 25,753,606.17 1,438.48 1,421.08 12,746,446,609 -0.24 4.05 4.05
Jan 17, 2022 1,438.48 0.45 2,653,875 17,523,668.77 1,440.96 1,430.65 12,834,874,242 0.45 4.77 4.77
Jan 14, 2022 1,432.03 -0.54 3,625,067 27,226,167.78 1,439.79 1,421.41 12,777,271,553 3.61 4.30 4.30
Jan 13, 2022 1,439.79 0.35 4,849,218 37,737,302.74 1,446.48 1,431.81 12,846,486,805 4.18 4.87 4.87
Jan 12, 2022 1,434.73 2.27 5,880,694 45,541,289.27 1,438.71 1,402.87 12,801,383,775 3.81 4.50 4.50
Jan 11, 2022 1,402.87 1.15 4,167,160 27,881,282.92 1,403.08 1,385.37 12,517,085,277 1.50 2.18 2.18
Jan 10, 2022 1,386.94 0.35 3,418,788 24,980,449.57 1,392.98 1,382.07 12,374,976,890 0.35 1.02 1.02
Jan 7, 2022 1,382.07 -0.20 2,241,533 18,731,183.13 1,384.83 1,378.14 12,331,541,016 0.66 0.66 0.66
Jan 5, 2022 1,384.83 -0.11 2,008,524 14,616,697.87 1,389.32 1,379.21 12,356,166,787 0.86 0.86 0.86
Jan 4, 2022 1,386.32 0.34 2,524,530 19,122,925.4 1,390.14 1,381.65 12,369,443,078 0.97 0.97 0.97
Jan 3, 2022 1,381.65 0.63 1,563,266 10,743,151.19 1,382.47 1,372.98 12,327,791,574 0.63 0.63 0.63
Dec 31, 2021 1,372.98 0.70 1,915,483 14,209,695.84 1,373.08 1,363.42 12,250,437,028 0.55 0.21 14.18
Dec 30, 2021 1,363.42 -0.01 1,951,803 13,569,596.51 1,366.56 1,358.79 12,165,110,220 -0.15 -0.49 13.38
Dec 29, 2021 1,363.57 -0.05 2,021,654 15,272,555.8 1,364.94 1,359.13 12,166,433,133 -0.14 -0.48 13.39
Dec 28, 2021 1,364.25 0.35 2,417,567 19,752,980.13 1,365.12 1,356.72 12,172,486,178 -0.09 -0.43 13.45
Dec 27, 2021 1,359.48 -0.44 1,953,890 15,256,480.54 1,366.09 1,354.66 12,129,981,598 -0.44 -0.78 13.05
Dec 23, 2021 1,365.44 0.84 1,731,787 13,446,437.43 1,365.88 1,353.83 12,183,104,781 -0.58 -0.34 13.55
Dec 22, 2021 1,354.01 -0.34 2,944,318 22,143,439.71 1,363.26 1,351.62 12,081,126,659 -1.41 -1.18 12.60
Dec 21, 2021 1,358.69 -0.18 2,033,660 16,149,956.68 1,367 1,354.72 12,122,902,772 -1.07 -0.84 12.99
Dec 20, 2021 1,361.09 -0.90 2,956,382 20,125,515.35 1,373.44 1,341.67 12,144,311,815 -0.90 -0.66 13.19
Dec 17, 2021 1,373.44 -0.31 3,861,945 30,232,301.01 1,377.74 1,365.63 9,974,938,620 -0.62 0.24 14.22
Dec 16, 2021 1,377.74 1.29 2,511,279 17,242,943.36 1,380.34 1,360.21 10,006,124,315 -0.31 0.55 14.57
Dec 15, 2021 1,360.21 -0.20 2,031,086 15,562,260.39 1,366.84 1,354.58 9,878,816,050 -1.58 -0.72 13.12

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher