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 24, 2022 1,042.43 -3.17 36,271,770 85,600,665.43 1,076.51 1,040.04 22,182,711,142 -3.17 2.86 2.86
Jan 21, 2022 1,076.51 -1.58 46,099,913 99,068,243.64 1,093.82 1,071.74 22,907,857,630 -0.57 6.22 6.22
Jan 20, 2022 1,093.82 0.79 28,654,116 78,021,356.8 1,095.27 1,082.04 23,276,137,896 1.03 7.93 7.93
Jan 19, 2022 1,085.24 0.62 20,824,298 59,314,636.4 1,085.96 1,073.82 23,093,661,336 0.23 7.09 7.09
Jan 18, 2022 1,078.52 -1.32 17,957,181 59,408,352.62 1,092.98 1,077.15 22,950,729,057 -0.39 6.42 6.42
Jan 17, 2022 1,092.98 0.95 19,869,321 48,442,080.25 1,095.96 1,082.71 23,258,317,826 0.95 7.85 7.85
Jan 14, 2022 1,082.71 -0.85 30,799,983 76,447,315.94 1,091.98 1,076.01 23,039,696,865 5.11 6.84 6.84
Jan 13, 2022 1,091.98 0.63 47,333,123 109,331,518.13 1,098.62 1,079.63 23,236,916,807 6.01 7.75 7.75
Jan 12, 2022 1,085.16 1.61 40,627,901 120,488,413.06 1,086.47 1,067.98 23,091,918,155 5.35 7.08 7.08
Jan 11, 2022 1,067.98 2.07 46,572,184 112,478,238.84 1,068.26 1,046.29 22,726,311,021 3.68 5.38 5.38
Jan 10, 2022 1,046.29 1.57 47,875,144 95,774,815.19 1,053.8 1,030.1 22,257,261,723 1.57 3.24 3.24
Jan 7, 2022 1,030.1 0.34 29,458,302 69,343,918.55 1,033.25 1,022.3 21,912,809,609 1.64 1.64 1.64
Jan 5, 2022 1,026.64 -0.16 17,459,086 40,810,779.22 1,031.87 1,023.57 21,839,109,452 1.30 1.30 1.30
Jan 4, 2022 1,028.28 0.88 17,351,270 45,889,050.73 1,028.71 1,019.3 21,874,039,465 1.47 1.47 1.47
Jan 3, 2022 1,019.3 0.58 9,924,462 24,357,211.63 1,022.29 1,013.43 21,683,124,135 0.58 0.58 0.58
Dec 31, 2021 1,013.43 0.28 7,305,354 26,477,319.42 1,014.65 1,010.56 21,558,247,271 0.25 2.36 0.00
Dec 30, 2021 1,010.6 -0.37 11,003,967 31,690,775.62 1,016.01 1,010.6 21,508,051,061 -0.03 2.08 0.00
Dec 29, 2021 1,014.33 0.49 11,286,221 35,106,234.76 1,016.95 1,006.52 21,587,543,079 0.34 2.45 0.00
Dec 28, 2021 1,009.38 0.44 12,038,081 40,597,474.86 1,012.93 1,004.92 21,482,029,897 -0.15 1.95 0.00
Dec 27, 2021 1,004.92 -0.59 35,522,081 52,631,796.89 1,010.87 1,003.72 21,387,168,563 -0.59 1.50 0.00
Dec 23, 2021 1,010.87 0.84 10,867,405 34,410,580.25 1,011.44 1,001.54 21,513,793,735 0.73 2.10 0.00
Dec 22, 2021 1,002.45 0.38 11,942,523 42,615,777.95 1,002.84 997.84 21,334,616,993 -0.11 1.25 0.00
Dec 21, 2021 998.64 0.82 12,819,055 38,382,632 1,001.57 990.55 21,253,564,511 -0.49 0.87 0.00
Dec 20, 2021 990.55 -1.30 14,688,517 39,567,611.13 1,003.59 977.54 21,081,309,449 -1.30 0.05 0.00
Dec 17, 2021 1,003.59 -0.83 24,301,222 80,014,998.92 1,011.95 1,000.18 16,594,049,382 -1.45 1.37 0.00
Dec 16, 2021 1,011.95 1.26 14,542,451 58,263,348.7 1,014.96 999.33 16,732,307,371 -0.63 2.21 0.00
Dec 15, 2021 999.33 -0.32 11,832,745 38,499,572.15 1,007.83 996.06 16,523,481,825 -1.87 0.94 0.00
Dec 14, 2021 1,002.57 -0.14 16,040,388 52,630,364.01 1,005.83 994.41 16,577,130,574 -1.55 1.26 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher