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 1,168.01 -1.69 4,664,154 31,816,964.59 1,188.04 1,159.34 7,320,351,865 -0.75 -2.87 -2.87
Jan 21, 2021 1,188.04 0.01 2,730,553 19,877,200.89 1,198.32 1,185.91 7,445,850,620 0.95 -1.20 -1.20
Jan 20, 2021 1,187.91 0.04 2,612,486 17,261,293.6 1,194.1 1,183.93 7,445,069,183 0.94 -1.21 -1.21
Jan 19, 2021 1,187.41 0.97 2,695,999 19,285,562.13 1,192.36 1,175.98 7,441,942,935 0.90 -1.25 -1.25
Jan 18, 2021 1,175.98 -0.07 1,844,720 13,597,302.38 1,183.14 1,170.33 7,370,316,494 -0.07 -2.21 -2.21
Jan 15, 2021 1,176.86 -0.43 3,539,998 25,440,956.28 1,181.98 1,168.08 7,375,781,515 -3.43 -2.13 -2.13
Jan 14, 2021 1,181.98 -1.02 3,717,037 28,728,200.2 1,202.5 1,179.93 7,407,876,614 -3.01 -1.71 -1.71
Jan 13, 2021 1,194.16 0.72 3,029,390 22,344,604.99 1,196.64 1,184.22 7,484,206,554 -2.01 -0.69 -0.69
Jan 12, 2021 1,185.67 -0.67 2,782,144 18,415,207.74 1,201.63 1,181.71 7,431,048,610 -2.71 -1.40 -1.40
Jan 11, 2021 1,193.62 -2.05 3,327,552 24,860,263.43 1,221.41 1,193.62 7,480,857,399 -2.05 -0.74 -0.74
Jan 8, 2021 1,218.64 -0.46 4,468,103 38,146,773.53 1,232.15 1,214.19 7,637,683,708 1.34 1.34 1.34
Jan 7, 2021 1,224.29 1.34 4,521,220 36,689,315.62 1,227.01 1,208.15 7,673,082,925 1.81 1.81 1.81
Jan 5, 2021 1,208.15 -0.94 3,100,405 20,636,949.66 1,219.6 1,203.95 7,571,901,800 0.47 0.47 0.47
Jan 4, 2021 1,219.6 1.42 4,784,981 34,597,843.05 1,220.31 1,202.5 7,643,689,211 1.42 1.42 1.42
Dec 31, 2020 1,202.5 0.51 2,811,309 16,413,129.21 1,203.4 1,192.89 7,536,515,998 2.28 4.06 -4.07
Dec 30, 2020 1,196.35 0.19 3,237,556 17,152,032.44 1,199.18 1,185.9 7,497,923,881 1.75 3.52 -4.56
Dec 29, 2020 1,194.04 -0.57 3,409,464 19,043,735.56 1,208.76 1,191.81 7,483,473,900 1.56 3.32 -4.74
Dec 28, 2020 1,200.9 2.14 3,868,333 22,155,597.34 1,201.72 1,175.75 7,526,448,673 2.14 3.92 -4.20
Dec 23, 2020 1,175.75 0.16 4,409,496 19,143,752.97 1,177.73 1,168.77 7,368,825,826 -1.30 1.74 -6.20
Dec 22, 2020 1,173.9 1.33 4,058,534 19,202,221.76 1,176.99 1,158.45 7,357,225,678 -1.46 1.58 -6.35
Dec 21, 2020 1,158.45 -2.76 6,096,008 36,159,661.13 1,191.27 1,134.43 7,260,442,684 -2.75 0.24 -7.58
Dec 18, 2020 1,191.27 1.05 10,748,719 53,406,449.82 1,197.5 1,178.94 9,005,011,027 2.59 3.08 -4.96
Dec 17, 2020 1,178.94 -0.25 5,007,736 21,369,669.8 1,185.05 1,174.27 8,911,814,663 1.53 2.02 -5.95
Dec 16, 2020 1,181.9 0.67 9,602,227 37,090,586.81 1,187.94 1,174.04 8,934,133,060 1.79 2.27 -5.71
Dec 15, 2020 1,174.04 0.07 6,684,682 31,018,516.28 1,178.88 1,166.71 8,874,768,903 1.11 1.59 -6.34
Dec 14, 2020 1,173.25 1.04 14,639,393 64,033,388.84 1,188.62 1,161.16 8,868,750,515 1.04 1.52 -6.40
Dec 11, 2020 1,161.16 0.18 30,268,575 80,573,854.84 1,163.87 1,143.32 8,777,413,489 -0.84 0.48 -7.37
Dec 10, 2020 1,159.09 -1.95 11,412,625 31,139,780.36 1,182.2 1,154.88 8,761,778,637 -1.01 0.30 -7.53
Dec 9, 2020 1,182.2 0.51 10,644,031 33,583,805.19 1,192.09 1,176.23 8,936,475,907 0.96 2.30 -5.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher