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 4,782.75 -1.97 4,841,544 2,084,843.81 4,879.03 4,756.05 625,500,275 -2.70 4.26 4.26
Jan 20, 2022 4,879.03 -0.10 3,409,575 2,181,063.45 4,912.2 4,857.49 638,091,065 -0.74 6.36 6.36
Jan 19, 2022 4,883.84 0.22 2,635,121 2,009,824.62 4,886.53 4,831.39 638,720,603 -0.64 6.47 6.47
Jan 18, 2022 4,872.93 -1.04 4,468,949 2,552,870.64 4,924.03 4,838.76 637,294,174 -0.86 6.23 6.23
Jan 17, 2022 4,924.03 0.18 4,184,629 2,379,884.66 4,953.99 4,897.27 643,977,126 0.18 7.34 7.34
Jan 14, 2022 4,915.38 0.17 10,171,302 1,832,353.73 4,926.57 4,885.51 642,845,725 3.12 7.15 7.15
Jan 13, 2022 4,907.07 -0.51 7,845,851 3,075,995.75 4,951.37 4,897.69 641,759,017 2.95 6.97 6.97
Jan 12, 2022 4,932.18 1.90 6,072,835 2,785,490.02 4,933.48 4,840.41 645,042,541 3.47 7.52 7.52
Jan 11, 2022 4,840.41 1.10 4,768,736 2,298,362.06 4,842.53 4,783.97 633,040,554 1.55 5.52 5.52
Jan 10, 2022 4,787.77 0.44 2,246,706 3,004,442.27 4,834.58 4,762.75 626,156,548 0.44 4.37 4.37
Jan 7, 2022 4,766.6 1.11 1,605,254 1,824,501 4,770.65 4,673.55 623,387,259 3.91 3.91 3.91
Jan 5, 2022 4,714.18 0.23 1,116,163 1,308,316.57 4,726.15 4,664.72 616,531,778 2.77 2.77 2.77
Jan 4, 2022 4,703.38 1.43 1,591,497 1,814,229.86 4,705.39 4,634.82 615,119,937 2.53 2.53 2.53
Jan 3, 2022 4,637.22 1.09 1,755,295 1,861,424.92 4,642.46 4,587.24 606,466,460 1.09 1.09 1.09
Dec 31, 2021 4,587.24 0.50 610,153 599,381.66 4,591.41 4,536.14 599,930,931 1.56 -1.17 51.51
Dec 30, 2021 4,564.23 0.37 1,094,370 894,828.85 4,564.48 4,505.11 596,920,579 1.05 -1.66 50.75
Dec 29, 2021 4,547.43 0.45 1,320,072 974,469.21 4,551.83 4,505.28 594,723,498 0.68 -2.03 50.19
Dec 28, 2021 4,526.89 0.46 2,058,703 2,062,820.25 4,542.69 4,502.68 592,037,951 0.23 -2.47 49.51
Dec 27, 2021 4,505.98 -0.24 1,144,714 1,525,635.27 4,535.83 4,485.35 589,302,533 -0.24 -2.92 48.82
Dec 23, 2021 4,516.66 0.17 875,978 1,113,292.96 4,540.39 4,495.99 590,385,982 -0.97 -2.69 49.17
Dec 22, 2021 4,508.8 -0.21 649,392 733,755.67 4,543.89 4,478.54 589,357,461 -1.14 -2.86 48.91
Dec 21, 2021 4,518.25 0.49 1,378,348 2,231,205.8 4,533.63 4,490.75 590,593,875 -0.93 -2.65 49.23
Dec 20, 2021 4,496.25 -1.42 2,224,693 1,331,335.91 4,560.81 4,447.05 587,717,816 -1.42 -3.13 48.50
Dec 17, 2021 4,560.81 -0.44 2,263,939 1,806,833.78 4,598.12 4,549.02 776,233,795 -1.83 -1.74 50.63
Dec 16, 2021 4,580.87 0.63 3,072,773 5,214,095.44 4,611.34 4,552.09 779,647,892 -1.39 -1.30 51.29
Dec 15, 2021 4,552.09 -0.40 1,101,489 1,351,817.89 4,585.6 4,542.1 774,749,570 -2.01 -1.92 50.34
Dec 14, 2021 4,570.5 -0.27 1,783,621 1,707,730.38 4,603.45 4,526.97 777,883,710 -1.62 -1.53 50.95
Dec 13, 2021 4,582.66 -1.35 1,542,038 1,752,655.02 4,681.91 4,577.46 779,953,461 -1.35 -1.27 51.35
Dec 10, 2021 4,645.6 -0.51 2,147,892 1,267,258.51 4,674.35 4,624.64 790,665,457 0.18 0.09 53.43
Dec 9, 2021 4,669.41 -0.05 2,640,377 1,300,273.07 4,702.4 4,647.41 794,716,876 0.69 0.60 54.22

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher