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 22, 2021 49.04 -0.87 136,312 440,757.56 49.47 48.23 202,603,633 1.74 -1.07 -1.07
Jan 21, 2021 49.47 0.37 50,910 139,050.71 49.93 49.26 204,356,176 2.63 -0.20 -0.20
Jan 20, 2021 49.29 0.12 120,906 362,338.86 50.01 49.23 203,635,022 2.26 -0.56 -0.56
Jan 19, 2021 49.23 1.05 130,490 467,607.2 49.63 48.72 203,367,727 2.14 -0.69 -0.69
Jan 18, 2021 48.72 1.08 139,741 510,585.59 49.45 48.2 201,287,615 1.08 -1.71 -1.71
Jan 15, 2021 48.2 -0.74 118,430 368,556.9 48.56 47.75 199,123,785 -2.90 -2.76 -2.76
Jan 14, 2021 48.56 0.06 107,424 376,665.52 48.97 48.07 200,621,868 -2.18 -2.04 -2.04
Jan 13, 2021 48.53 -0.63 86,942 333,380.74 49.24 48.53 200,499,319 -2.24 -2.10 -2.10
Jan 12, 2021 48.84 0.18 279,524 1,107,753.78 49.32 48.61 201,762,717 -1.61 -1.47 -1.47
Jan 11, 2021 48.75 -1.79 131,996 452,686.56 49.64 48.6 201,388,536 -1.79 -1.65 -1.65
Jan 8, 2021 49.64 0.10 139,969 427,449.52 50.16 49.11 205,056,694 0.14 0.14 0.14
Jan 7, 2021 49.59 0.12 102,811 384,962.09 50.4 49.53 204,883,985 0.04 0.04 0.04
Jan 5, 2021 49.53 -1.65 156,451 604,411.07 50.71 49.4 204,620,789 -0.08 -0.08 -0.08
Jan 4, 2021 50.36 1.59 295,225 1,143,937.06 51.4 49.57 208,035,735 1.59 1.59 1.59
Dec 31, 2020 49.57 0.43 63,119 199,715.61 49.69 48.51 204,797,654 5.24 0.14 -28.82
Dec 30, 2020 49.36 2.64 144,245 533,734.5 49.36 48.09 203,901,771 4.80 -0.28 -29.12
Dec 29, 2020 48.09 -0.10 74,192 238,881.13 48.89 48.08 198,661,392 2.10 -2.85 -30.94
Dec 28, 2020 48.14 2.21 313,728 1,172,953.28 48.24 47.1 198,872,975 2.21 -2.75 -30.87
Dec 23, 2020 47.1 -0.28 51,263 181,393.61 47.4 46.87 194,593,670 -1.57 -4.85 -32.37
Dec 22, 2020 47.23 0.49 270,395 999,255.53 47.54 47 195,116,557 -1.30 -4.59 -32.18
Dec 21, 2020 47 -1.78 145,966 433,338.08 47.92 45.82 194,158,294 -1.78 -5.05 -32.51
Dec 18, 2020 47.85 -1.64 183,374 680,422.8 48.71 47.84 197,692,649 -0.79 -3.33 -31.29
Dec 17, 2020 48.65 0.62 56,125 208,610.26 49.24 48.2 200,992,980 0.87 -1.72 -30.14
Dec 16, 2020 48.35 1.45 137,580 407,269.43 48.77 47.66 199,756,408 0.25 -2.32 -30.57
Dec 15, 2020 47.66 -1.39 85,572 300,797.64 49.12 47.66 196,884,469 -1.18 -3.72 -31.56
Dec 14, 2020 48.33 0.21 115,976 357,746 49.32 48.23 199,656,430 0.21 -2.36 -30.60
Dec 11, 2020 48.23 1.01 76,019 277,299.7 48.6 47.74 199,247,016 -3.17 -2.57 -30.74
Dec 10, 2020 47.75 -3.40 190,048 602,102.58 49.48 47.69 197,256,327 -4.14 -3.54 -31.43

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher