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 749.55 6.76 4,522,943 2,544,632.14 752.02 697.15 254,254,550 12.05 11.53 -24.81
Dec 3, 2020 702.09 2.30 4,131,514 1,471,082.83 702.09 679.94 238,152,879 4.96 4.47 -29.57
Dec 2, 2020 686.29 2.12 6,448,313 2,241,174.46 692.81 670.78 232,794,526 2.60 2.12 -31.16
Dec 1, 2020 672.06 3.20 13,636,085 2,755,489.77 684.58 651.22 227,966,686 0.47 0.00 -32.58
Nov 30, 2020 651.22 -2.65 5,034,872 4,726,964.47 675.37 651.22 220,900,403 -2.65 27.37 -34.67
Nov 27, 2020 668.92 0.14 6,493,487 1,494,512.99 684.86 667.33 226,904,042 0.19 30.83 -32.90
Nov 26, 2020 667.99 3.62 4,491,072 2,055,467.38 667.99 638.02 226,586,333 0.05 30.65 -32.99
Nov 25, 2020 644.64 -0.63 5,629,564 819,130.93 656.35 638.11 218,668,126 -3.45 26.08 -35.33
Nov 24, 2020 648.72 -1.80 5,093,455 752,121.27 667.08 646.75 220,052,182 -2.84 26.88 -34.93
Nov 23, 2020 660.63 -1.05 6,067,540 1,032,236.87 680.64 656.38 224,089,577 -1.05 29.21 -33.73
Nov 20, 2020 667.65 -0.78 4,404,877 570,082.63 685.18 666.96 226,472,336 15.98 30.58 -33.03
Nov 19, 2020 672.91 -0.58 11,767,478 967,819.96 678.89 659.27 228,255,318 16.89 31.61 -32.50
Nov 18, 2020 676.85 4.52 9,312,775 1,054,002.16 677.54 644.56 229,592,245 17.57 32.38 -32.10
Nov 17, 2020 647.58 3.88 4,360,737 1,764,687.89 655.91 608.14 219,665,209 12.49 26.66 -35.04
Nov 16, 2020 623.37 8.28 3,502,889 1,003,064.14 625.43 575.68 211,450,670 8.28 21.92 -37.47
Nov 13, 2020 575.68 0.14 1,929,907 493,514.81 585.4 568.63 195,276,031 11.47 12.60 -42.25
Nov 12, 2020 574.86 0.43 2,431,654 897,476.45 587.05 561.02 194,996,047 11.31 12.44 -42.33
Nov 11, 2020 572.4 -1.53 1,930,568 603,355.68 584.57 560.93 194,164,173 10.83 11.95 -42.58
Nov 10, 2020 581.28 0.12 5,143,785 1,345,617.02 591.31 570.82 197,176,250 12.55 13.69 -41.69
Nov 9, 2020 580.61 12.42 7,572,287 2,099,588.52 586.14 516.46 196,945,858 12.42 13.56 -41.76
Nov 6, 2020 516.46 -0.31 1,181,979 235,109.29 518.46 505.79 175,187,798 1.01 1.01 -48.19
Nov 5, 2020 518.06 0.60 2,154,273 220,079.77 524.77 500.51 175,728,956 1.33 1.33 -48.03
Nov 4, 2020 514.99 1.05 4,002,322 242,742.13 524.95 504.32 174,688,446 0.73 0.73 -48.34
Nov 3, 2020 509.66 0.80 1,146,838 196,786.95 516.92 505.63 172,880,468 -0.32 -0.32 -48.88
Nov 2, 2020 505.63 -1.11 2,472,593 323,494.54 519.79 504.54 171,514,465 -1.11 -1.11 -49.28
Oct 30, 2020 511.28 2.35 1,879,832 356,127.94 511.28 480.39 173,429,033 -4.39 -9.16 -48.71
Oct 29, 2020 499.56 -4.25 3,127,915 669,134.42 521.76 488.04 169,455,202 -6.58 -11.24 -49.89
Oct 27, 2020 521.76 -0.10 1,169,807 304,143.14 529.78 514.45 176,985,886 -2.43 -7.30 -47.66
Oct 26, 2020 522.27 -2.33 2,637,423 601,424.85 534.74 508.22 177,157,660 -2.33 -7.21 -47.61
Oct 23, 2020 534.74 -1.19 1,178,064 157,763.75 542.69 532 181,387,343 -3.35 -4.99 -46.36
Oct 22, 2020 541.2 -0.51 1,430,169 229,824.25 545.77 528.55 183,579,897 -2.18 -3.85 -45.71

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher