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.%
Dec 6, 2019 844.49 -1.04 8,577,134 12,918,423.73 859.9 842.78 7,125,941,411 -3.19 -6.57 92.09
Dec 5, 2019 853.38 -3.07 7,242,208 12,215,586.67 880.41 853.38 7,200,903,860 -2.17 -5.59 94.11
Dec 4, 2019 880.41 0.93 12,470,311 23,247,354.5 882.99 865.94 7,428,995,921 0.93 -2.60 100.26
Dec 3, 2019 872.32 -1.42 17,409,668 28,506,474.63 884.86 848.91 7,360,765,333 0.00 -3.49 98.42
Dec 2, 2019 884.86 -2.11 12,788,114 21,026,213.61 903.98 881.52 7,466,512,528 -0.86 -2.11 101.27
Nov 29, 2019 903.89 -0.12 21,655,270 34,814,060.07 905 889.3 7,627,111,224 1.28 2.16 105.60
Nov 28, 2019 905 1.79 13,804,236 24,883,436.47 905.53 869.16 7,636,459,334 1.40 2.28 105.85
Nov 27, 2019 889.12 -0.38 19,891,152 33,780,460.05 901.16 883.04 7,502,482,350 -0.38 0.49 102.24
Nov 26, 2019 892.51 -1.87 29,007,182 48,213,647.44 909.53 892.03 7,531,068,961 0.00 0.87 103.01
Nov 25, 2019 909.52 0.98 17,423,269 30,359,857.9 912.92 898.46 7,674,627,807 -0.64 2.79 106.88
Nov 22, 2019 900.73 2.18 14,086,557 23,684,352.23 900.73 875.55 7,600,493,791 -1.60 1.80 104.88
Nov 21, 2019 881.52 -1.35 15,549,033 26,630,037.7 895.46 873.34 7,438,341,670 -3.70 -0.37 100.51
Nov 20, 2019 893.6 -2.38 11,316,176 20,052,458.57 915.36 889.77 7,540,281,068 -2.38 0.99 103.26
Nov 19, 2019 915.36 1.03 16,693,322 31,560,769.06 923.67 897.74 7,723,941,071 0.00 3.45 108.21
Nov 18, 2019 906.06 1.16 19,503,733 35,529,633.65 924.17 895.68 7,645,404,216 6.85 2.40 106.10
Nov 15, 2019 895.68 -0.85 15,595,411 27,148,612.06 905.99 888.49 7,557,886,532 5.62 1.23 103.73
Nov 14, 2019 903.34 6.05 30,442,272 49,988,274.19 905.25 848.48 7,622,501,549 6.53 2.09 105.48
Nov 13, 2019 851.84 0.45 9,975,967 16,068,808.67 852.7 835.81 7,187,931,557 0.45 -3.73 93.76
Nov 12, 2019 848 3.49 15,144,819 22,297,083.84 855 818.99 7,155,485,286 0.00 -4.16 92.89
Nov 11, 2019 819.38 -1.87 11,595,631 17,860,755.46 838.92 815.35 6,914,032,669 -5.06 -7.39 86.38
Nov 8, 2019 835 -2.35 11,421,917 16,222,558.79 855.06 834.53 7,045,789,906 -3.25 -5.63 89.93
Nov 7, 2019 855.06 4.11 23,961,976 33,540,288.83 855.06 821.32 7,215,093,311 -0.92 -3.36 94.50
Nov 6, 2019 821.32 -4.83 18,957,925 30,831,046.58 863.04 820.65 6,930,401,989 -4.83 -7.18 86.82
Nov 5, 2019 863.02 -1.26 16,505,675 28,679,724.94 874.01 839.62 7,282,279,075 0.00 -2.46 96.31
Nov 4, 2019 874.01 -1.22 12,043,270 19,683,360.93 884.81 871.66 7,374,999,772 0.79 -1.22 98.81
Nov 1, 2019 884.81 -0.16 13,351,270 22,195,389.33 886.24 876.84 7,466,093,691 2.04 0.00 101.26
Oct 31, 2019 886.24 1.38 22,790,812 42,305,156.61 886.54 867.07 7,478,231,082 2.21 7.64 101.59
Oct 30, 2019 874.18 0.81 20,951,488 32,463,263.17 877.38 860.22 7,376,458,505 0.81 6.17 98.84
Oct 29, 2019 867.12 1.89 26,253,335 38,942,151.83 867.12 847.55 7,316,844,858 0.00 5.32 97.24
Oct 25, 2019 851.01 0.04 14,036,403 19,135,718.88 851.93 836.22 7,180,957,625 0.40 3.36 93.57
Oct 24, 2019 850.67 -0.33 19,531,900 28,161,369.78 861.8 840.72 7,178,035,610 0.36 3.32 93.50

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher