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 21, 2022 2,304.82 -1.69 11,186 65,603.58 2,352.5 2,304.82 66,190,528 -0.68 15.54 15.54
Jan 20, 2022 2,344.56 -0.67 11,123 65,629.7 2,416.09 2,320.71 67,331,744 1.03 17.53 17.53
Jan 19, 2022 2,360.45 1.37 12,178 71,747.02 2,384.3 2,312.77 67,788,230 1.71 18.33 18.33
Jan 18, 2022 2,328.66 1.03 12,045 69,841.9 2,352.5 2,265.08 66,875,258 0.34 16.73 16.73
Jan 17, 2022 2,304.82 -0.68 18,175 107,239.56 2,384.3 2,304.82 66,190,528 -0.68 15.54 15.54
Jan 14, 2022 2,320.71 -1.02 71,942 418,134.54 2,344.56 2,296.87 66,647,014 10.19 16.33 16.33
Jan 13, 2022 2,344.56 0.68 24,068 141,059.4 2,384.3 2,265.08 67,331,744 11.32 17.53 17.53
Jan 12, 2022 2,328.66 -0.34 33,436 195,813.56 2,392.24 2,296.87 66,875,258 10.57 16.73 16.73
Jan 11, 2022 2,336.61 6.14 49,961 290,155.42 2,416.09 2,201.5 67,103,501 10.94 17.13 17.13
Jan 10, 2022 2,201.5 4.53 38,111 207,213.22 2,209.45 2,106.13 63,223,366 4.53 10.36 10.36
Jan 7, 2022 2,106.13 0.38 25,041 132,037.18 2,122.02 2,066.39 60,484,448 5.58 5.58 5.58
Jan 5, 2022 2,098.18 2.72 37,108 192,480.9 2,098.18 2,034.6 60,256,205 5.18 5.18 5.18
Jan 4, 2022 2,042.55 1.18 20,314 103,809.46 2,042.55 2,010.76 58,658,502 2.39 2.39 2.39
Jan 3, 2022 2,018.7 1.20 14,301 72,669.42 2,050.49 1,994.86 57,973,773 1.20 1.20 1.20
Dec 31, 2021 1,994.86 0.00 9,220 46,465.76 2,026.65 1,978.97 57,289,043 0.60 4.09 4.47
Dec 30, 2021 1,994.86 -0.40 19,469 97,697.6 2,026.65 1,978.97 57,289,043 0.60 4.09 4.47
Dec 29, 2021 2,002.81 1.00 12,380 62,630.8 2,058.44 1,982.94 57,517,286 1.00 4.51 4.89
Dec 28, 2021 1,982.94 0.20 22,601 113,580.38 2,034.6 1,974.99 56,946,678 0.00 3.47 3.85
Dec 27, 2021 1,978.97 -0.20 68,157 340,890.81 2,002.81 1,971.02 56,832,557 -0.20 3.27 3.64
Dec 23, 2021 1,982.94 1.63 57,820 285,908.86 1,986.91 1,907.44 56,946,678 3.74 3.47 3.85
Dec 22, 2021 1,951.15 4.03 27,594 133,245.83 1,955.12 1,863.72 56,033,706 2.08 1.81 2.19
Dec 21, 2021 1,875.65 -0.84 11,901 56,441.24 1,903.46 1,859.75 53,865,395 -1.87 -2.13 -1.77
Dec 20, 2021 1,891.54 -1.04 10,472 49,846.42 1,931.28 1,867.7 54,321,882 -1.04 -1.30 -0.94
Dec 17, 2021 1,911.41 0.45 23,805 113,118.89 1,914.29 1,879.75 75,792,531 -0.41 -0.26 0.10
Dec 16, 2021 1,902.78 0.62 11,733 55,107.74 1,911.15 1,876.87 75,450,167 -0.86 -0.71 -0.35
Dec 15, 2021 1,891.01 -0.76 8,505 39,920.48 1,913.26 1,886.02 74,983,539 -1.47 -1.32 -0.96
Dec 14, 2021 1,905.4 -0.57 8,610 40,879.44 1,930.79 1,877.13 75,554,147 -0.72 -0.57 -0.21
Dec 13, 2021 1,916.4 -0.15 5,595 26,784.2 1,948.06 1,899.13 75,990,351 -0.15 0.00 0.37
Dec 10, 2021 1,919.28 0.15 5,698 27,258.28 1,922.15 1,899.13 76,104,472 -0.42 0.15 0.52
Dec 9, 2021 1,916.4 -0.14 6,732 31,982.08 1,924.78 1,916.4 75,990,351 -0.57 0.00 0.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher