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 10,993.78 0.34 41,633 399,406.74 11,012.47 10,920.37 5,934,836,357 0.30 -2.63 8.73
Dec 5, 2019 10,956.15 -0.14 157,864 1,034,202.52 11,011.46 10,896.02 5,914,520,536 -0.04 -2.97 8.36
Dec 4, 2019 10,971.36 0.10 27,993 561,170.68 11,019.92 10,894.33 5,922,732,383 0.10 -2.83 8.51
Dec 3, 2019 10,960.51 -1.15 108,636 613,986.41 11,142.52 10,931.27 5,916,877,022 0.00 -2.93 8.40
Dec 2, 2019 11,088.28 -1.80 185,217 600,217.1 11,306.37 11,087.54 5,985,849,669 -0.23 -1.80 9.67
Nov 29, 2019 11,291.16 0.18 143,092 1,430,453.25 11,297.27 11,219.04 6,095,371,728 1.60 10.12 11.67
Nov 28, 2019 11,270.76 -0.26 176,846 1,659,459.47 11,417.62 11,240.47 6,084,358,760 1.41 9.92 11.47
Nov 27, 2019 11,299.62 1.67 175,091 2,656,005.31 11,418.11 11,113.8 6,099,940,772 1.67 10.20 11.76
Nov 26, 2019 11,113.8 0.61 127,697 1,426,122.4 11,152.3 11,025.05 5,999,629,185 0.00 8.39 9.92
Nov 25, 2019 11,046.5 2.35 163,251 2,418,274.92 11,078.63 10,792.53 5,963,297,706 3.88 7.73 9.25
Nov 22, 2019 10,793.25 2.36 161,119 2,461,621.09 10,844.43 10,544.52 5,826,583,610 1.50 5.26 6.75
Nov 21, 2019 10,544.52 0.86 160,948 2,098,185.24 10,565.81 10,362.76 5,692,309,260 -0.84 2.84 4.29
Nov 20, 2019 10,455.11 -1.68 201,555 3,684,697.71 10,634.21 10,421.26 5,644,040,347 -1.68 1.97 3.41
Nov 19, 2019 10,634.21 -0.65 110,233 1,939,100.3 10,803.31 10,570.81 5,740,726,014 0.00 3.71 5.18
Nov 18, 2019 10,703.89 -1.36 129,922 2,662,254.32 10,851.46 10,703.89 5,778,342,035 4.13 4.39 5.87
Nov 15, 2019 10,851.46 -3.93 212,753 5,422,601.33 11,295.41 10,785.08 5,858,004,759 5.56 5.83 7.33
Nov 14, 2019 11,295.41 4.63 153,569 3,130,071.4 11,357.47 10,795.4 6,097,668,705 9.88 10.16 11.72
Nov 13, 2019 10,795.4 5.02 315,731 8,985,578.74 11,128.39 10,279.53 5,827,744,326 5.02 5.28 6.77
Nov 12, 2019 10,279.53 0.88 66,629 1,175,574.77 10,296.6 10,189.65 5,549,256,651 0.00 0.25 1.67
Nov 11, 2019 10,189.65 -0.70 55,281 872,218.26 10,268.51 10,146.61 5,500,736,889 -0.40 -0.62 0.78
Nov 8, 2019 10,261.12 -0.10 366,529 1,130,521.96 10,341.89 10,242.68 5,539,319,902 0.30 0.07 1.49
Nov 7, 2019 10,271.71 0.40 63,892 929,092.36 10,323.84 10,227.35 5,545,034,003 0.40 0.18 1.59
Nov 6, 2019 10,230.95 0.00 99,776 1,755,986.27 10,230.95 10,119.21 5,523,032,811 0.00 -0.22 1.19
Nov 5, 2019 10,230.87 0.35 100,559 1,466,668.03 10,231.19 10,125.49 5,522,988,930 0.00 -0.22 1.19
Nov 4, 2019 10,195.67 -0.56 71,562 957,165.25 10,269.86 10,139.08 5,503,984,972 0.77 -0.56 0.84
Nov 1, 2019 10,253.57 -0.82 81,223 1,519,966.96 10,357.37 10,198.52 5,535,241,795 1.34 0.00 1.41
Oct 31, 2019 10,338.69 1.16 57,318 1,036,321.64 10,338.69 10,179.26 5,581,193,601 2.18 -6.71 2.25
Oct 30, 2019 10,219.89 1.00 146,089 1,467,164.4 10,282.58 10,090.89 5,517,062,215 1.00 -7.78 1.08
Oct 29, 2019 10,118.22 -2.08 139,399 3,596,279.15 10,373.93 10,081.28 5,462,178,753 0.00 -8.70 0.07

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher