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 1,310.02 -2.23 31,900,761 69,189,743.83 1,339.94 1,302.05 14,874,962,145 -1.41 -3.71 -3.71
Jan 21, 2021 1,339.94 -0.50 23,864,903 53,094,315.55 1,360.24 1,338.63 15,214,782,497 0.84 -1.51 -1.51
Jan 20, 2021 1,346.66 0.10 24,527,639 51,987,836.88 1,356.71 1,338.86 15,290,996,771 1.34 -1.02 -1.02
Jan 19, 2021 1,345.32 1.55 25,718,171 53,419,481.29 1,352.05 1,324.79 15,275,790,839 1.24 -1.12 -1.12
Jan 18, 2021 1,324.79 -0.30 14,186,637 29,439,699.18 1,336.26 1,323.93 15,042,711,829 -0.30 -2.62 -2.62
Jan 15, 2021 1,328.79 -0.49 28,698,403 64,687,162.54 1,335.34 1,319.09 15,088,120,127 -3.56 -2.33 -2.33
Jan 14, 2021 1,335.34 -1.02 26,588,071 70,060,280.75 1,364.12 1,335.34 15,194,169,564 -3.08 -1.85 -1.85
Jan 13, 2021 1,349.06 0.69 24,247,876 49,040,040.81 1,356.69 1,336.91 15,303,645,864 -2.09 -0.84 -0.84
Jan 12, 2021 1,339.87 -0.48 26,714,313 44,284,232.02 1,356.96 1,336.15 15,199,328,876 -2.75 -1.52 -1.52
Jan 11, 2021 1,346.32 -2.28 37,360,448 65,003,525.69 1,377.79 1,342.93 15,272,458,256 -2.28 -1.04 -1.04
Jan 8, 2021 1,377.79 -0.09 50,231,922 80,116,672.22 1,390.11 1,366.92 15,628,351,592 1.27 1.27 1.27
Jan 7, 2021 1,379.06 0.79 46,040,574 85,611,252.34 1,391.1 1,368.28 15,642,767,350 1.36 1.36 1.36
Jan 5, 2021 1,368.28 -1.05 34,307,226 56,033,988.52 1,382.75 1,357.18 15,520,549,046 0.57 0.57 0.57
Jan 4, 2021 1,382.75 1.64 36,631,715 73,980,292.14 1,386.28 1,360.5 15,684,592,588 1.64 1.64 1.64
Dec 31, 2020 1,360.5 -0.01 16,261,743 35,697,492.61 1,368.1 1,353.02 15,432,201,337 2.73 6.88 -9.03
Dec 30, 2020 1,360.64 -0.02 24,477,514 41,606,146.45 1,366.74 1,350.61 15,433,614,259 2.74 6.89 -9.02
Dec 29, 2020 1,360.88 -0.15 26,168,444 69,436,424.28 1,375.69 1,358.09 15,436,393,615 2.76 6.91 -9.00
Dec 28, 2020 1,362.93 2.92 34,707,856 58,098,816.45 1,364.01 1,324.31 15,459,578,876 2.92 7.07 -8.86
Dec 23, 2020 1,324.31 0.93 20,105,784 39,725,301.52 1,327.42 1,312.09 15,021,555,066 -1.52 4.04 -11.45
Dec 22, 2020 1,312.09 1.38 25,407,002 47,182,573.78 1,323.59 1,294.28 14,882,920,051 -2.43 3.08 -12.26
Dec 21, 2020 1,294.28 -3.76 70,790,300 109,284,763.03 1,344.81 1,260.6 14,680,930,165 -3.76 1.68 -13.46
Dec 18, 2020 1,344.81 1.17 43,628,288 110,743,900.93 1,346.61 1,328.1 15,193,095,340 2.70 5.65 -10.08
Dec 17, 2020 1,329.21 -0.19 35,788,309 65,378,050.32 1,342.01 1,322.79 15,016,772,750 1.51 4.43 -11.12
Dec 16, 2020 1,331.7 0.63 53,803,248 111,054,099.24 1,349.16 1,323.32 15,045,900,618 1.70 4.62 -10.95
Dec 15, 2020 1,323.32 -0.09 28,300,981 65,133,109.04 1,330.91 1,313.38 14,951,250,084 1.06 3.96 -11.51
Dec 14, 2020 1,324.49 1.15 53,812,064 116,244,613.03 1,348.45 1,309.4 14,964,082,737 1.15 4.05 -11.44
Dec 11, 2020 1,309.4 0.61 81,716,173 151,947,140.11 1,319.83 1,276.01 14,793,620,812 -0.75 2.87 -12.44
Dec 10, 2020 1,301.47 -2.73 67,679,751 110,698,464.98 1,337.93 1,296.11 14,703,982,444 -1.35 2.25 -12.97

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher