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 4, 2020 1,885.5 0.85 14,711 69,103.2 1,885.5 1,853.61 55,939,729 1.72 0.64 -6.89
Dec 3, 2020 1,869.55 0.43 10,640 49,574.34 1,873.54 1,845.64 55,466,665 0.86 -0.21 -7.68
Dec 2, 2020 1,861.58 -0.64 9,985 46,957.3 1,881.51 1,857.6 55,230,134 0.43 -0.64 -8.07
Dec 1, 2020 1,873.54 1.08 15,369 72,275.66 1,889.49 1,853.61 55,584,931 1.08 0.00 -7.48
Nov 30, 2020 1,853.61 0.00 10,544 49,066.91 1,873.54 1,841.65 54,993,602 0.00 20.16 -8.46
Nov 27, 2020 1,853.61 -1.06 14,914 69,565.79 1,873.54 1,837.66 54,993,602 1.09 20.16 -8.46
Nov 26, 2020 1,873.54 0.43 12,959 60,785.13 1,893.47 1,845.64 55,584,931 2.17 21.45 -7.48
Nov 25, 2020 1,865.57 1.08 10,049 46,596.19 1,865.57 1,837.66 55,348,400 1.74 20.93 -7.87
Nov 24, 2020 1,845.64 0.43 16,368 75,931.26 1,869.55 1,833.68 54,757,071 0.65 19.64 -8.86
Nov 23, 2020 1,837.66 0.22 12,299 56,750.57 1,849.62 1,817.73 54,520,539 0.22 19.12 -9.25
Nov 20, 2020 1,833.68 2.45 23,813 107,300.51 1,833.68 1,785.84 54,402,273 11.38 18.86 -9.45
Nov 19, 2020 1,789.83 0.22 10,783 48,138.52 1,789.83 1,773.88 53,101,349 8.72 16.02 -11.61
Nov 18, 2020 1,785.84 0.00 12,917 57,638.29 1,793.82 1,757.94 52,983,083 8.47 15.76 -11.81
Nov 17, 2020 1,785.84 5.41 17,004 74,691.92 1,785.84 1,694.16 52,983,083 8.47 15.76 -11.81
Nov 16, 2020 1,694.16 2.91 15,612 65,427.9 1,702.13 1,646.32 50,262,970 2.91 9.82 -16.34
Nov 13, 2020 1,646.32 0.00 14,115 57,939.91 1,650.31 1,622.41 48,843,780 5.36 6.72 -18.70
Nov 12, 2020 1,646.32 3.51 17,005 68,211.68 1,646.32 1,574.57 48,843,780 5.36 6.72 -18.70
Nov 11, 2020 1,590.52 0.50 15,719 62,656.08 1,610.45 1,574.57 47,188,059 1.79 3.10 -21.46
Nov 10, 2020 1,582.54 -1.00 20,402 81,304.48 1,622.41 1,566.6 46,951,527 1.28 2.58 -21.85
Nov 9, 2020 1,598.49 2.30 25,064 100,275.83 1,622.41 1,562.61 47,424,590 2.30 3.62 -21.06
Nov 6, 2020 1,562.61 -1.01 10,965 42,948.93 1,602.48 1,550.65 46,360,198 1.29 1.29 -22.83
Nov 5, 2020 1,578.56 0.25 14,375 56,798.86 1,594.5 1,558.63 46,833,261 2.33 2.33 -22.05
Nov 4, 2020 1,574.57 -0.75 15,682 61,888.28 1,586.53 1,566.6 46,714,995 2.07 2.07 -22.24
Nov 3, 2020 1,586.53 0.76 14,321 57,030.66 1,610.45 1,570.59 47,069,793 2.84 2.84 -21.65
Nov 2, 2020 1,574.57 2.07 12,473 48,665.55 1,574.57 1,530.72 46,714,995 2.07 2.07 -22.24
Oct 30, 2020 1,542.68 0.52 17,713 68,601.72 1,562.61 1,514.78 45,768,869 0.00 -3.73 -23.82
Oct 29, 2020 1,534.71 -2.04 19,078 72,370.25 1,566.6 1,490.86 45,532,337 -0.52 -4.23 -24.21
Oct 27, 2020 1,566.6 3.42 10,242 39,674.55 1,566.6 1,514.78 46,478,464 1.55 -2.24 -22.64
Oct 26, 2020 1,514.78 -1.81 12,562 47,977.1 1,542.68 1,494.85 44,941,008 -1.81 -5.47 -25.20
Oct 23, 2020 1,542.68 2.38 23,299 88,561.1 1,546.67 1,494.85 45,768,869 -2.03 -3.73 -23.82
Oct 22, 2020 1,506.81 -2.58 48,428 184,339.5 1,554.64 1,506.81 44,704,477 -4.30 -5.97 -25.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher