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 28, 2022 924.42 -1.09 29,827,959 87,506,069.95 934.83 918.19 19,764,543,321 -1.91 3.48 3.48
Jan 27, 2022 934.58 0.17 24,930,786 65,400,647.11 935.54 924.33 19,981,730,318 -0.84 4.62 4.62
Jan 26, 2022 932.96 2.15 34,985,056 88,267,462.19 933.34 913.36 19,947,112,061 -1.01 4.43 4.43
Jan 25, 2022 913.36 -0.16 31,791,605 73,813,146.35 923.03 911.83 19,518,708,026 -3.09 2.24 2.24
Jan 24, 2022 914.84 -2.93 40,993,659 86,798,497.4 942.46 912.85 19,550,396,686 -2.93 2.41 2.41
Jan 21, 2022 942.46 -1.58 50,178,594 100,426,448.47 957.6 939.42 20,140,605,201 -0.73 5.50 5.50
Jan 20, 2022 957.6 0.63 31,221,194 80,510,535.19 959.59 949.8 20,464,139,871 0.86 7.19 7.19
Jan 19, 2022 951.65 0.74 22,904,388 61,237,647.89 952.42 941.56 20,337,101,046 0.24 6.53 6.53
Jan 18, 2022 944.64 -1.22 21,746,014 62,800,765.64 956.28 942.66 20,187,176,521 -0.50 5.74 5.74
Jan 17, 2022 956.28 0.73 23,062,734 50,082,524.5 959.44 949.39 20,435,874,262 0.73 7.05 7.05
Jan 14, 2022 949.39 -0.67 40,921,167 82,245,278.41 955.76 942.59 20,288,601,440 4.73 6.27 6.27
Jan 13, 2022 955.76 0.57 54,239,021 112,456,642.24 960.88 946.45 20,424,650,370 5.44 6.99 6.99
Jan 12, 2022 950.38 1.69 45,282,771 123,830,523.89 952.32 934.61 20,309,806,019 4.84 6.38 6.38
Jan 11, 2022 934.61 1.76 50,459,495 114,273,886.98 934.82 918.41 19,972,735,236 3.10 4.62 4.62
Jan 10, 2022 918.41 1.32 49,138,537 97,606,261.77 923.93 906.48 19,619,849,844 1.32 2.81 2.81
Jan 7, 2022 906.48 0.09 30,226,904 70,330,514.31 908.4 901.86 19,365,024,837 1.47 1.47 1.47
Jan 5, 2022 905.7 -0.26 17,979,271 41,606,958.57 910.16 903.51 19,348,296,372 1.38 1.38 1.38
Jan 4, 2022 908.08 1.03 18,140,104 46,959,427.16 908.12 898.84 19,399,279,740 1.65 1.65 1.65
Jan 3, 2022 898.84 0.62 10,785,011 25,176,640.21 900.66 893.34 19,201,763,384 0.62 0.62 0.62
Dec 31, 2021 893.34 0.29 7,619,404 26,879,086.13 894.04 890.76 19,084,298,581 0.29 1.84 10.43
Dec 30, 2021 890.76 -0.32 11,750,566 32,202,742.17 895.16 889.9 19,035,037,011 0.00 1.54 10.11
Dec 29, 2021 893.61 0.49 12,155,543 35,629,640.67 895.57 887.21 19,095,936,482 0.32 1.87 10.46
Dec 28, 2021 889.29 0.38 13,601,084 42,028,959.8 892.09 885.91 19,003,689,402 -0.16 1.37 9.93
Dec 27, 2021 885.91 -0.54 35,897,897 53,102,233.49 890.73 884.85 18,931,522,131 -0.54 0.99 9.51
Dec 23, 2021 890.73 0.76 11,181,723 34,891,398.14 890.88 883.44 19,034,235,622 0.36 1.54 10.10
Dec 22, 2021 884.03 0.32 12,212,693 42,900,878.62 885.15 880.59 18,891,075,879 -0.39 0.77 9.28
Dec 21, 2021 881.19 0.49 13,947,273 40,423,924.99 884.78 876.93 18,830,298,570 -0.71 0.45 8.92
Dec 20, 2021 876.93 -1.19 16,525,796 40,965,802.28 887.5 865.49 18,739,247,982 -1.19 -0.04 8.40
Dec 17, 2021 887.5 -0.60 26,445,082 81,681,212.23 892.83 883.57 19,826,217,682 -1.24 1.17 9.70
Dec 16, 2021 892.83 1.07 17,550,591 63,493,928.66 894.9 883.36 19,945,145,791 -0.65 1.78 10.36

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher