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 4,517.87 -2.21 1,098,321 6,684,120.13 4,620.05 4,478.43 2,007,583,739 -0.76 -1.84 -1.84
Jan 21, 2021 4,620.05 0.36 722,872 4,329,685.52 4,650.49 4,582.47 2,052,989,552 1.48 0.38 0.38
Jan 20, 2021 4,603.7 0.09 677,622 4,582,446.15 4,647.16 4,570.14 2,045,725,256 1.12 0.02 0.02
Jan 19, 2021 4,599.75 0.71 716,711 5,053,682.4 4,657.85 4,565.79 2,043,969,903 1.04 -0.06 -0.06
Jan 18, 2021 4,567.1 0.32 443,481 3,131,811.9 4,578.27 4,542.01 2,029,460,905 0.32 -0.77 -0.77
Jan 15, 2021 4,552.52 -1.27 1,115,111 7,588,572.41 4,611.06 4,520.07 2,022,981,019 -5.45 -1.09 -1.09
Jan 14, 2021 4,611.06 -1.82 768,391 5,102,383.59 4,724.66 4,611.06 2,048,997,169 -4.24 0.18 0.18
Jan 13, 2021 4,696.74 1.33 674,865 5,486,598.67 4,723.6 4,600.99 2,087,070,117 -2.46 2.04 2.04
Jan 12, 2021 4,635.08 -1.20 848,001 5,923,221.99 4,751.3 4,615.83 2,059,667,270 -3.74 0.70 0.70
Jan 11, 2021 4,691.33 -2.57 1,083,404 8,711,024.04 4,815.12 4,691.33 2,084,665,762 -2.57 1.93 1.93
Jan 8, 2021 4,815.12 0.82 1,551,026 11,521,894.6 4,826.28 4,734.62 2,139,670,717 4.62 4.62 4.62
Jan 7, 2021 4,775.85 2.03 1,470,044 12,895,079.8 4,807.22 4,680.8 2,122,220,957 3.76 3.76 3.76
Jan 5, 2021 4,680.8 -0.58 876,791 6,466,217.45 4,714.8 4,632.26 2,079,986,885 1.70 1.70 1.70
Jan 4, 2021 4,707.91 2.29 1,157,473 7,656,350.18 4,707.91 4,602.67 2,092,030,909 2.29 2.29 2.29
Dec 31, 2020 4,602.67 0.12 996,385 6,484,328.01 4,672.48 4,587.79 2,045,265,551 2.82 4.04 44.49
Dec 30, 2020 4,597.22 0.22 799,607 5,037,316.83 4,617.7 4,567.51 2,042,846,209 2.70 3.91 44.32
Dec 29, 2020 4,586.96 -0.56 1,143,162 6,945,532.08 4,663.04 4,583.13 2,038,287,012 2.47 3.68 44.00
Dec 28, 2020 4,612.78 3.05 1,084,596 6,975,091.77 4,622.46 4,476.28 2,049,759,496 3.05 4.26 44.81
Dec 23, 2020 4,476.28 0.07 561,767 4,041,772.77 4,509.73 4,452.2 1,989,105,208 -1.42 1.18 40.52
Dec 22, 2020 4,473.04 1.61 953,305 6,543,677.98 4,479.93 4,402.09 1,987,662,384 -1.49 1.11 40.42
Dec 21, 2020 4,402.09 -3.05 1,675,095 10,680,550.54 4,540.62 4,382.3 1,956,137,027 -3.05 -0.50 38.20
Dec 18, 2020 4,540.62 2.48 2,261,235 18,425,769.02 4,593.88 4,430.56 2,017,695,649 1.75 2.63 42.54
Dec 17, 2020 4,430.56 -0.07 798,415 4,640,641.91 4,466.9 4,403.86 1,968,785,078 -0.72 0.15 39.09
Dec 16, 2020 4,433.55 0.88 1,332,854 8,215,773.88 4,480.17 4,394.87 1,970,115,074 -0.65 0.21 39.18
Dec 15, 2020 4,394.87 -1.08 1,389,905 12,060,428.51 4,462.13 4,359.6 1,952,928,333 -1.52 -0.66 37.97
Dec 14, 2020 4,442.78 -0.44 3,838,406 41,932,197.35 4,549.73 4,442.78 1,974,218,185 -0.44 0.42 39.47
Dec 11, 2020 4,462.63 1.49 4,351,815 47,159,183.63 4,468.09 4,362.82 1,983,036,832 0.33 0.87 40.10
Dec 10, 2020 4,396.94 -0.93 1,172,710 6,203,335.62 4,448.07 4,369.43 1,953,846,449 -1.14 -0.61 38.03

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher