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 8,821.33 0.00 14,875 27,583.62 8,884.36 8,728.68 47,750,728 -1.65 -1.04 7.90
Dec 5, 2019 8,821.33 -0.61 18,801 36,544.33 8,969.61 8,791.7 47,750,728 -1.65 -1.04 7.90
Dec 4, 2019 8,875.07 -1.05 23,081 44,403.79 8,969.61 8,845.44 48,041,605 -1.05 -0.44 8.55
Dec 3, 2019 8,969.61 1.09 65,735 126,888.42 8,969.61 8,813.93 48,553,380 0.00 0.62 9.71
Dec 2, 2019 8,873.18 -0.46 20,024 38,450.15 9,038.16 8,821.33 48,031,395 0.06 -0.46 8.53
Nov 29, 2019 8,913.99 -0.54 25,718 48,797.91 8,977.02 8,836.15 48,252,292 0.52 -1.29 9.03
Nov 28, 2019 8,962.21 0.62 22,284 42,796.9 8,962.21 8,886.25 48,513,285 1.07 -0.76 9.62
Nov 27, 2019 8,906.58 0.44 30,542 58,810.62 8,938.1 8,815.81 48,212,197 0.44 -1.38 8.94
Nov 26, 2019 8,867.66 0.53 21,066 39,527.96 8,913.99 8,808.4 48,001,510 0.00 -1.81 8.46
Nov 25, 2019 8,821.33 -1.16 53,837 104,348.56 8,947.39 8,791.7 47,750,728 -1.67 -2.32 7.90
Nov 22, 2019 8,925.17 -0.27 16,138 31,632.16 8,978.91 8,756.56 48,312,809 -0.52 -1.17 9.17
Nov 21, 2019 8,949.28 -0.08 21,694 44,022.73 8,956.68 8,799.11 48,443,305 -0.25 -0.90 9.46
Nov 20, 2019 8,956.68 -0.17 18,735 38,058.01 8,978.91 8,832.51 48,483,400 -0.17 -0.82 9.55
Nov 19, 2019 8,971.5 0.08 35,843 70,439.21 9,041.94 8,878.84 48,563,591 0.00 -0.66 9.73
Nov 18, 2019 8,964.09 2.17 61,448 117,897.99 9,040.05 8,774.06 48,523,496 3.78 -0.74 9.64
Nov 15, 2019 8,774.06 -1.24 24,740 48,543.36 8,884.36 8,774.06 47,494,840 1.58 -2.84 7.32
Nov 14, 2019 8,884.36 1.12 76,561 142,812.4 8,884.36 8,691.64 48,091,911 2.85 -1.62 8.67
Nov 13, 2019 8,786.18 1.72 34,626 67,237.69 8,786.18 8,637.9 47,560,462 1.72 -2.71 7.47
Nov 12, 2019 8,637.9 -2.31 67,381 130,953.98 8,871.43 8,586.05 46,757,810 0.00 -4.35 5.65
Nov 11, 2019 8,841.81 -0.69 21,560 40,871.21 8,932.58 8,687.06 47,861,550 -2.33 -2.09 8.15
Nov 8, 2019 8,902.95 -0.52 13,022 25,191.01 9,010.42 8,825.11 48,192,523 -1.66 -1.42 8.89
Nov 7, 2019 8,949.28 1.60 27,747 54,698.59 9,066.04 8,808.4 48,443,305 -1.15 -0.90 9.46
Nov 6, 2019 8,808.4 -2.70 25,479 51,199.57 9,104.96 8,808.4 47,680,748 -2.70 -2.46 7.74
Nov 5, 2019 9,053.11 -0.51 21,705 41,122.43 9,167.99 8,943.76 49,005,386 0.00 0.25 10.73
Nov 4, 2019 9,099.44 0.76 28,889 52,800.95 9,197.62 9,030.89 49,256,168 1.09 0.76 11.30
Nov 1, 2019 9,030.89 0.00 47,003 84,464.01 9,060.52 8,936.35 48,885,100 0.33 0.00 10.46
Oct 31, 2019 9,030.89 0.35 25,766 50,023.07 9,092.04 8,921.54 48,885,100 0.33 -0.81 10.46
Oct 30, 2019 8,999.38 -0.02 25,907 53,017.46 9,062.41 8,962.34 48,714,508 -0.02 -1.16 10.07
Oct 29, 2019 9,001.27 -1.68 35,210 67,081.81 9,162.47 8,969.75 48,724,719 0.00 -1.14 10.10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher