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 14, 2022 949.39 -0.67 40,921,167 82,245,278.41 955.76 942.59 20,288,601,440 4.73 6.27 6.27
Jan 13, 2022 955.76 0.57 54,239,021 112,456,642.24 960.88 946.45 20,424,650,370 5.44 6.99 6.99
Jan 12, 2022 950.38 1.69 45,282,771 123,830,523.89 952.32 934.61 20,309,806,019 4.84 6.38 6.38
Jan 11, 2022 934.61 1.76 50,459,495 114,273,886.98 934.82 918.41 19,972,735,236 3.10 4.62 4.62
Jan 10, 2022 918.41 1.32 49,138,537 97,606,261.77 923.93 906.48 19,619,849,844 1.32 2.81 2.81
Jan 7, 2022 906.48 0.09 30,226,904 70,330,514.31 908.4 901.86 19,365,024,837 1.47 1.47 1.47
Jan 5, 2022 905.7 -0.26 17,979,271 41,606,958.57 910.16 903.51 19,348,296,372 1.38 1.38 1.38
Jan 4, 2022 908.08 1.03 18,140,104 46,959,427.16 908.12 898.84 19,399,279,740 1.65 1.65 1.65
Jan 3, 2022 898.84 0.62 10,785,011 25,176,640.21 900.66 893.34 19,201,763,384 0.62 0.62 0.62
Dec 31, 2021 893.34 0.29 7,619,404 26,879,086.13 894.04 890.76 19,084,298,581 0.29 1.84 10.43
Dec 30, 2021 890.76 -0.32 11,750,566 32,202,742.17 895.16 889.9 19,035,037,011 0.00 1.54 10.11
Dec 29, 2021 893.61 0.49 12,155,543 35,629,640.67 895.57 887.21 19,095,936,482 0.32 1.87 10.46
Dec 28, 2021 889.29 0.38 13,601,084 42,028,959.8 892.09 885.91 19,003,689,402 -0.16 1.37 9.93
Dec 27, 2021 885.91 -0.54 35,897,897 53,102,233.49 890.73 884.85 18,931,522,131 -0.54 0.99 9.51
Dec 23, 2021 890.73 0.76 11,181,723 34,891,398.14 890.88 883.44 19,034,235,622 0.36 1.54 10.10
Dec 22, 2021 884.03 0.32 12,212,693 42,900,878.62 885.15 880.59 18,891,075,879 -0.39 0.77 9.28
Dec 21, 2021 881.19 0.49 13,947,273 40,423,924.99 884.78 876.93 18,830,298,570 -0.71 0.45 8.92
Dec 20, 2021 876.93 -1.19 16,525,796 40,965,802.28 887.5 865.49 18,739,247,982 -1.19 -0.04 8.40
Dec 17, 2021 887.5 -0.60 26,445,082 81,681,212.23 892.83 883.57 19,826,217,682 -1.24 1.17 9.70
Dec 16, 2021 892.83 1.07 17,550,591 63,493,928.66 894.9 883.36 19,945,145,791 -0.65 1.78 10.36
Dec 15, 2021 883.36 -0.23 12,894,783 40,009,748.32 889.11 880.17 19,733,661,962 -1.70 0.70 9.19
Dec 14, 2021 885.4 -0.29 17,755,687 54,501,254.22 889.61 879.68 19,779,188,394 -1.47 0.93 9.45
Dec 13, 2021 887.96 -1.19 12,576,528 41,766,554.79 904.32 887.14 19,836,403,179 -1.19 1.22 9.76
Dec 10, 2021 898.63 0.04 10,267,297 35,603,012.19 900.32 893.9 20,074,693,249 2.21 2.44 11.08
Dec 9, 2021 898.29 0.60 14,907,955 43,992,085.75 898.29 892.92 20,067,199,999 2.17 2.40 11.04
Dec 8, 2021 892.92 0.12 15,207,505 49,082,712.18 896.53 890.81 19,947,314,709 1.56 1.79 10.37
Dec 7, 2021 891.84 1.54 20,518,962 50,455,203.5 893.22 878.34 19,923,191,243 1.43 1.66 10.24
Dec 6, 2021 878.34 -0.10 18,638,816 47,478,149.81 883.08 874.46 19,621,495,274 -0.10 0.13 8.57

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher