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 1,617.38 -1.58 50,178,594 100,426,448.47 1,643.36 1,612.17 20,140,605,201 -0.73 5.50 5.50
Jan 20, 2022 1,643.36 0.62 31,221,194 80,510,535.19 1,646.78 1,629.98 20,464,139,871 0.86 7.19 7.19
Jan 19, 2022 1,633.16 0.74 22,904,388 61,237,647.89 1,634.48 1,615.85 20,337,101,046 0.24 6.53 6.53
Jan 18, 2022 1,621.12 -1.22 21,746,014 62,800,765.64 1,641.11 1,617.73 20,187,176,521 -0.50 5.74 5.74
Jan 17, 2022 1,641.11 0.73 23,062,734 50,082,524.5 1,646.52 1,629.28 20,435,874,262 0.73 7.05 7.05
Jan 14, 2022 1,629.28 -0.67 40,921,167 82,245,278.41 1,640.2 1,617.61 20,288,601,440 4.73 6.27 6.27
Jan 13, 2022 1,640.2 0.57 54,239,021 112,456,642.24 1,648.99 1,624.23 20,424,650,370 5.44 6.99 6.99
Jan 12, 2022 1,630.98 1.69 45,282,771 123,830,523.89 1,634.3 1,603.91 20,309,806,019 4.84 6.39 6.39
Jan 11, 2022 1,603.91 1.76 50,459,495 114,273,886.98 1,604.27 1,576.11 19,972,735,236 3.10 4.62 4.62
Jan 10, 2022 1,576.11 1.32 49,138,537 97,606,261.77 1,585.59 1,555.64 19,619,849,844 1.32 2.81 2.81
Jan 7, 2022 1,555.64 0.09 30,226,904 70,330,514.31 1,558.94 1,547.71 19,365,024,837 1.47 1.47 1.47
Jan 5, 2022 1,554.3 -0.26 17,979,271 41,606,958.57 1,561.96 1,550.54 19,348,296,372 1.38 1.38 1.38
Jan 4, 2022 1,558.39 1.03 18,140,104 46,959,427.16 1,558.46 1,542.53 19,399,279,740 1.65 1.65 1.65
Jan 3, 2022 1,542.53 0.62 10,785,011 25,176,640.21 1,545.65 1,533.09 19,201,763,384 0.62 0.62 0.62
Dec 31, 2021 1,533.09 0.29 7,619,404 26,879,086.13 1,534.3 1,528.66 19,084,298,581 0.29 1.88 12.69
Dec 30, 2021 1,528.66 -0.32 11,750,566 32,202,742.17 1,536.22 1,527.18 19,035,037,011 0.00 1.59 12.36
Dec 29, 2021 1,533.55 0.49 12,155,543 35,629,640.67 1,536.92 1,522.57 19,095,936,482 0.32 1.92 12.72
Dec 28, 2021 1,526.14 0.38 13,601,084 42,028,959.8 1,530.95 1,520.34 19,003,689,402 -0.16 1.42 12.17
Dec 27, 2021 1,520.34 -0.54 35,897,897 53,102,233.49 1,528.62 1,518.51 18,931,522,131 -0.54 1.04 11.75
Dec 23, 2021 1,528.62 0.76 11,181,723 34,891,398.14 1,528.87 1,516.09 19,034,235,622 0.41 1.59 12.36
Dec 22, 2021 1,517.12 0.32 12,212,693 42,900,878.62 1,519.04 1,511.22 18,891,075,879 -0.34 0.82 11.51
Dec 21, 2021 1,512.24 0.49 13,947,273 40,423,924.99 1,518.4 1,504.93 18,830,298,570 -0.66 0.50 11.15
Dec 20, 2021 1,504.93 -1.14 16,525,796 40,965,802.28 1,522.35 1,485.3 18,739,247,982 -1.14 0.01 10.62
Dec 17, 2021 1,522.35 -0.60 26,445,082 81,681,212.23 1,531.48 1,515.6 19,826,217,682 -1.24 1.17 11.90
Dec 16, 2021 1,531.48 1.07 17,550,591 63,493,928.66 1,535.03 1,515.24 19,945,145,791 -0.65 1.78 12.57
Dec 15, 2021 1,515.24 -0.23 12,894,783 40,009,748.32 1,525.1 1,509.76 19,733,661,962 -1.70 0.70 11.37
Dec 14, 2021 1,518.74 -0.29 17,755,687 54,501,254.22 1,525.96 1,508.93 19,779,188,394 -1.47 0.93 11.63
Dec 13, 2021 1,523.13 -1.19 12,576,528 41,766,554.79 1,551.19 1,521.73 19,836,403,179 -1.19 1.22 11.95
Dec 10, 2021 1,541.43 0.04 10,267,297 35,603,012.19 1,544.34 1,533.32 20,074,693,249 2.21 2.44 13.30
Dec 9, 2021 1,540.85 0.60 14,907,955 43,992,085.75 1,540.85 1,531.64 20,067,199,999 2.17 2.40 13.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher