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 15, 2021 1,094.56 0.36 493,986 1,944,079.04 1,098.34 1,067.96 191,629,345 -3.57 0.20 0.20
Jan 14, 2021 1,090.61 -3.31 485,323 1,497,535.9 1,129.73 1,083.65 190,938,371 -3.91 -0.16 -0.16
Jan 13, 2021 1,127.92 0.09 162,967 411,281.03 1,134.43 1,104.28 197,470,948 -0.63 3.26 3.26
Jan 12, 2021 1,126.96 0.30 216,491 935,546.79 1,134.67 1,108.13 197,302,075 -0.71 3.17 3.17
Jan 11, 2021 1,123.61 -1.01 140,775 266,954.5 1,147.34 1,113.97 196,716,048 -1.01 2.86 2.86
Jan 8, 2021 1,135.03 -1.96 272,871 651,048.78 1,157.98 1,120.62 198,714,861 3.91 3.91 3.91
Jan 7, 2021 1,157.68 2.96 438,892 1,246,514.68 1,167.75 1,124.42 202,680,302 5.98 5.98 5.98
Jan 5, 2021 1,124.42 0.47 215,826 569,844.54 1,138.73 1,116.9 196,857,305 2.94 2.94 2.94
Jan 4, 2021 1,119.2 2.46 755,214 1,419,863.92 1,131.92 1,092.34 195,944,507 2.46 2.46 2.46
Dec 31, 2020 1,092.34 1.28 237,947 356,295.27 1,092.47 1,068.42 191,241,362 9.61 17.55 21.31
Dec 30, 2020 1,078.54 3.50 324,783 598,692.27 1,078.54 1,042.04 188,599,005 8.23 16.06 19.78
Dec 29, 2020 1,042.04 1.61 403,085 910,034.94 1,042.04 1,014.74 182,216,856 4.56 12.13 15.73
Dec 28, 2020 1,025.53 2.91 380,574 677,988.69 1,026.15 994.89 179,329,019 2.91 10.36 13.89
Dec 23, 2020 996.55 -0.43 298,470 880,517.2 1,002.01 981.66 174,260,952 -0.79 7.24 10.67
Dec 22, 2020 1,000.88 1.27 64,657 175,194.67 1,004.88 988.35 175,019,522 -0.36 7.70 11.15
Dec 21, 2020 988.35 -1.60 139,788 421,906.2 1,014 976.93 172,827,184 -1.60 6.36 9.76
Dec 18, 2020 1,004.47 2.13 196,205 397,635.14 1,005.49 977.78 139,180,373 4.86 8.09 11.55
Dec 17, 2020 983.49 -0.39 68,391 160,204.67 995.58 975.58 136,272,569 2.67 5.83 9.22
Dec 16, 2020 987.33 -0.67 258,844 402,117.51 1,005.55 982.23 136,805,460 3.07 6.25 9.65
Dec 15, 2020 993.96 0.11 62,296 150,576.05 999.45 979.61 137,723,249 3.77 6.96 10.39
Dec 14, 2020 992.86 3.65 131,750 502,102.12 1,004.28 957.89 137,571,102 3.65 6.84 10.26
Dec 11, 2020 957.89 4.33 102,739 481,009.45 972.97 916.67 132,726,577 4.64 3.08 6.38
Dec 10, 2020 918.12 -0.26 149,048 380,159.45 920.49 904.68 127,215,514 0.30 -1.20 1.96
Dec 9, 2020 920.49 1.83 114,559 249,700.99 920.81 899.9 127,544,184 0.56 -0.95 2.23
Dec 8, 2020 903.93 -2.07 73,107 207,138.69 930.06 888.04 125,248,761 -1.25 -2.73 0.39
Dec 7, 2020 922.99 0.83 88,781 212,471.15 930.41 915.38 127,890,046 0.83 -0.68 2.50
Dec 4, 2020 915.38 -1.81 105,974 199,584.42 932.35 907.96 126,835,043 1.75 -1.50 1.66
Dec 3, 2020 932.29 1.16 104,924 243,912.99 932.29 912.81 129,179,001 3.63 0.32 3.54
Dec 2, 2020 921.64 -0.82 149,002 233,070.81 930.88 916 127,703,262 2.44 -0.82 2.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher