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 2,045.54 -1.93 2,770,481 18,458,399.38 2,085.82 2,036.9 1,590,212,752 -1.19 -2.65 -2.65
Jan 21, 2021 2,085.82 -0.07 1,249,734 10,028,421.52 2,106.65 2,079.31 1,621,525,023 0.75 -0.74 -0.74
Jan 20, 2021 2,087.36 -0.02 1,506,308 9,543,691 2,102.45 2,081.2 1,622,725,788 0.83 -0.66 -0.66
Jan 19, 2021 2,087.69 1.01 1,482,261 9,663,280.64 2,106.48 2,066.13 1,622,983,882 0.84 -0.65 -0.65
Jan 18, 2021 2,066.79 -0.17 1,229,971 8,361,681.08 2,089.05 2,066.79 1,606,736,440 -0.17 -1.64 -1.64
Jan 15, 2021 2,070.21 -0.31 2,273,839 13,943,588.28 2,076.62 2,051.4 1,609,390,256 -2.78 -1.48 -1.48
Jan 14, 2021 2,076.62 -1.10 3,202,682 21,152,485.82 2,124.84 2,071.53 1,614,371,917 -2.48 -1.18 -1.18
Jan 13, 2021 2,099.66 0.37 2,390,962 13,442,242.12 2,114.3 2,084.92 1,632,283,255 -1.39 -0.08 -0.08
Jan 12, 2021 2,091.84 -0.51 1,540,755 8,725,878.34 2,117.65 2,086.9 1,626,207,412 -1.76 -0.45 -0.45
Jan 11, 2021 2,102.48 -1.26 1,896,217 12,072,421.52 2,133.91 2,098.9 1,634,476,310 -1.26 0.05 0.05
Jan 8, 2021 2,129.36 -0.49 2,942,403 22,903,981.25 2,154.82 2,119.94 1,655,377,443 1.33 1.33 1.33
Jan 7, 2021 2,139.81 0.85 2,414,709 18,596,342.55 2,154.45 2,121.72 1,663,499,327 1.83 1.83 1.83
Jan 5, 2021 2,121.72 -0.44 1,987,297 11,148,728.46 2,138.55 2,109.94 1,649,434,810 0.97 0.97 0.97
Jan 4, 2021 2,131.05 1.41 2,893,830 15,508,765.18 2,137.65 2,101.33 1,656,688,188 1.41 1.41 1.41
Dec 31, 2020 2,101.33 0.70 1,958,565 6,163,942.49 2,107.59 2,086.2 1,633,587,405 2.79 4.45 -9.37
Dec 30, 2020 2,086.71 0.39 2,695,742 9,016,508.88 2,089.85 2,061.82 1,621,989,199 2.08 3.72 -10.01
Dec 29, 2020 2,078.65 -0.06 2,288,051 8,963,099.04 2,095.88 2,076.57 1,615,727,100 1.68 3.32 -10.35
Dec 28, 2020 2,079.93 1.75 2,770,477 10,201,385.57 2,084.93 2,044.23 1,616,724,743 1.75 3.38 -10.30
Dec 23, 2020 2,044.23 0.25 3,371,313 11,567,269.55 2,049.21 2,031.02 1,588,976,554 -1.57 1.61 -11.84
Dec 22, 2020 2,039.19 1.33 2,869,894 9,882,127.57 2,047 2,012.35 1,585,053,602 -1.82 1.36 -12.05
Dec 21, 2020 2,012.35 -3.11 3,400,488 18,365,444.65 2,076.91 1,968.66 1,564,192,021 -3.11 0.02 -13.21
Dec 18, 2020 2,076.91 0.96 5,057,616 24,279,247.94 2,080.41 2,049.54 1,439,076,990 2.82 3.23 -10.43
Dec 17, 2020 2,057.23 -0.13 2,816,416 13,133,761.4 2,064.14 2,040.6 1,425,435,775 1.84 2.25 -11.28
Dec 16, 2020 2,059.84 0.51 4,813,287 24,262,481.49 2,077.94 2,049.41 1,427,249,276 1.97 2.38 -11.16
Dec 15, 2020 2,049.41 0.50 3,193,176 14,738,079.15 2,056.15 2,030.4 1,420,022,207 1.46 1.86 -11.61
Dec 14, 2020 2,039.21 0.95 3,295,423 15,837,995.22 2,061.77 2,019.99 1,412,955,011 0.95 1.36 -12.05
Dec 11, 2020 2,019.99 -0.37 14,419,536 29,151,968.31 2,032.86 1,997.8 1,399,634,740 -1.18 0.40 -12.88
Dec 10, 2020 2,027.53 -1.52 3,816,796 19,610,293.14 2,058.83 2,014.16 1,404,855,897 -0.81 0.78 -12.56

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher