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 26, 2021 1,985.16 1.63 24,040 118,862.94 1,993.13 1,953.27 58,896,374 1.63 3.97 3.97
Jan 25, 2021 1,953.27 0.00 10,504 51,585.9 1,981.17 1,937.32 57,950,247 0.00 2.30 2.30
Jan 22, 2021 1,953.27 -2.00 10,360 51,210.77 1,993.13 1,953.27 57,950,247 -1.61 2.30 2.30
Jan 21, 2021 1,993.13 -0.79 61,283 306,984.44 2,032.99 1,981.17 59,132,906 0.40 4.38 4.38
Jan 20, 2021 2,009.07 0.80 110,526 552,646.74 2,009.07 1,985.16 59,605,969 1.20 5.22 5.22
Jan 19, 2021 1,993.13 0.40 12,073 60,298.42 1,993.13 1,985.16 59,132,906 0.40 4.38 4.38
Jan 18, 2021 1,985.16 0.00 11,031 54,962.74 1,993.13 1,985.16 58,896,374 0.00 3.97 3.97
Jan 15, 2021 1,985.16 0.00 12,057 59,879.27 1,989.14 1,973.2 58,896,374 0.61 3.97 3.97
Jan 14, 2021 1,985.16 -0.40 29,088 145,435.48 2,017.05 1,961.24 58,896,374 0.61 3.97 3.97
Jan 13, 2021 1,993.13 0.00 16,033 80,050.4 2,001.1 1,981.17 59,132,906 1.01 4.38 4.38
Jan 12, 2021 1,993.13 1.01 14,327 71,316.88 2,001.1 1,969.21 59,132,906 1.01 4.38 4.38
Jan 11, 2021 1,973.2 0.00 14,769 72,848.77 1,973.2 1,957.25 58,541,576 0.00 3.34 3.34
Jan 8, 2021 1,973.2 0.41 24,289 119,919.27 1,977.18 1,957.25 58,541,576 3.34 3.34 3.34
Jan 7, 2021 1,965.23 0.41 15,644 77,055.45 1,989.14 1,941.31 58,305,045 2.92 2.92 2.92
Jan 5, 2021 1,957.25 -0.81 27,957 137,348.45 1,993.13 1,949.28 58,068,513 2.50 2.50 2.50
Jan 4, 2021 1,973.2 3.34 13,555 66,480.75 1,977.18 1,909.42 58,541,576 3.34 3.34 3.34
Dec 31, 2020 1,909.42 1.27 10,712 51,225.64 1,921.38 1,873.54 56,649,324 1.92 1.92 -5.71
Dec 30, 2020 1,885.5 0.21 12,341 58,287.05 1,901.44 1,869.55 55,939,729 0.64 0.64 -6.89
Dec 29, 2020 1,881.51 0.43 11,440 53,985.82 1,893.47 1,869.55 55,821,463 0.43 0.43 -7.09
Dec 28, 2020 1,873.54 0.00 24,158 114,679.51 1,913.4 1,873.54 55,584,931 0.00 0.00 -7.48
Dec 23, 2020 1,873.54 0.64 15,781 73,965.01 1,881.51 1,853.61 55,584,931 1.51 0.00 -7.48
Dec 22, 2020 1,861.58 2.19 9,137 42,162.22 1,861.58 1,817.73 55,230,134 0.86 -0.64 -8.07
Dec 21, 2020 1,821.72 -1.30 16,565 74,567.34 1,845.64 1,769.9 54,047,476 -1.30 -2.77 -10.04
Dec 18, 2020 1,845.64 2.21 18,315 84,348.65 1,853.61 1,805.77 54,757,071 2.43 -1.49 -8.86
Dec 17, 2020 1,805.77 -1.09 9,098 41,644.65 1,853.61 1,805.77 53,574,412 0.22 -3.62 -10.83
Dec 16, 2020 1,825.71 -0.22 14,880 68,579.71 1,849.62 1,821.72 54,165,741 1.33 -2.55 -9.84
Dec 15, 2020 1,829.69 2.46 5,480 25,048.32 1,837.66 1,785.84 54,284,007 1.55 -2.34 -9.65
Dec 14, 2020 1,785.84 -0.89 9,970 45,532.07 1,861.58 1,785.84 52,983,083 -0.89 -4.68 -11.81

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher