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 5, 2019 878.57 -1.14 13,155,331 44,930,489.21 889.05 877.96 15,838,806,214 -0.31 -2.55 43.25
Dec 4, 2019 888.68 0.84 18,363,413 56,316,577.66 888.68 878.71 16,021,056,538 0.84 -1.43 44.90
Dec 3, 2019 881.28 -1.31 26,111,648 75,026,289.47 894.1 873.05 15,887,640,269 0.00 -2.25 43.69
Dec 2, 2019 892.97 -0.95 19,141,073 54,214,879.71 902.41 892.97 16,098,379,096 0.12 -0.95 45.60
Nov 29, 2019 901.58 0.20 31,043,458 84,878,283.73 901.69 893.57 16,253,575,121 1.09 2.41 47.00
Nov 28, 2019 899.75 0.53 19,636,829 57,599,418.9 899.96 890.01 16,220,508,244 0.88 2.20 46.71
Nov 27, 2019 895.03 0.36 25,790,474 67,330,814.59 898.65 891.86 16,135,555,297 0.36 1.67 45.94
Nov 26, 2019 891.86 -0.71 41,717,126 142,492,970 898.23 891.33 15,844,461,390 0.00 1.31 45.42
Nov 25, 2019 898.23 0.78 28,798,450 70,899,467.29 899.6 891.3 15,957,623,750 0.54 2.03 46.46
Nov 22, 2019 891.3 0.90 19,685,561 64,250,240.55 891.55 883.39 15,835,681,754 -0.23 1.24 45.33
Nov 21, 2019 883.39 -0.78 20,641,283 58,029,990.89 890.47 881.98 15,695,149,886 -1.12 0.34 44.04
Nov 20, 2019 890.37 -0.34 18,690,703 73,426,314.69 894.7 886.87 15,819,149,318 -0.34 1.14 45.18
Nov 19, 2019 893.37 0.57 23,694,821 73,248,114.38 894.82 886.86 15,872,584,267 0.00 1.48 45.67
Nov 18, 2019 888.29 0.34 30,728,009 88,162,549 896.44 884.23 15,782,235,954 2.52 0.90 44.84
Nov 15, 2019 885.24 -0.52 24,664,636 70,611,309.03 892.33 882.55 15,728,133,281 2.17 0.55 44.34
Nov 14, 2019 889.84 2.17 42,193,530 89,117,725.03 891 870.93 15,809,892,610 2.70 1.08 45.09
Nov 13, 2019 870.93 0.51 16,972,393 56,932,937.1 872.07 861.82 15,473,790,312 0.51 -1.07 42.01
Nov 12, 2019 866.48 1.23 22,243,987 57,548,171.74 866.48 854.45 16,582,811,832 0.00 -1.58 41.28
Nov 11, 2019 855.92 -1.01 17,736,380 41,086,933.05 866.81 853.53 16,391,452,002 -1.99 -2.78 39.56
Nov 8, 2019 864.69 -0.55 20,999,473 34,139,969.23 870.17 864.12 15,431,307,818 -0.99 -1.78 40.99
Nov 7, 2019 869.47 1.12 29,339,112 60,553,959.71 870.22 859.12 15,516,737,738 -0.44 -1.24 41.77
Nov 6, 2019 859.81 -1.55 25,888,743 68,970,845.8 873.34 856.61 15,344,262,407 -1.55 -2.33 40.19
Nov 5, 2019 873.34 -0.67 27,363,010 91,044,455.7 879.25 862.05 15,585,733,202 0.00 -0.80 42.40
Nov 4, 2019 879.25 -0.13 19,039,227 55,392,362.02 880.65 876.5 15,691,175,405 0.67 -0.13 43.36
Nov 1, 2019 880.36 -0.25 18,669,356 45,112,832 882.57 877.66 15,710,989,423 0.80 0.00 43.54
Oct 31, 2019 882.57 0.78 28,029,867 71,170,035.38 882.57 871.29 15,750,409,276 1.05 2.45 43.91
Oct 30, 2019 875.73 0.27 26,158,883 62,510,192.96 875.88 869.56 15,628,407,826 0.27 1.65 42.79
Oct 29, 2019 873.4 0.13 31,056,678 76,197,962.74 876.24 868.48 15,586,738,004 0.00 1.38 42.41
Oct 25, 2019 872.3 -0.19 17,697,160 39,616,486.51 873.98 864.22 15,567,105,968 -0.14 1.25 42.23
Oct 24, 2019 873.98 0.10 26,920,927 72,791,796.18 876.59 869.29 15,597,141,308 0.06 1.45 42.50

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher