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 490.39 -0.14 83 117.51 491.08 484.89 29,613,240 -0.42 1.13 0.00
Dec 5, 2019 491.08 -0.14 878 1,239.61 491.77 484.89 29,654,774 -0.28 1.28 0.00
Dec 4, 2019 491.77 -0.14 960 1,364.45 492.45 486.26 29,696,307 -0.14 1.42 0.00
Dec 3, 2019 492.45 0.84 3,207 4,537.82 492.45 481.45 29,737,840 0.00 1.56 0.00
Dec 2, 2019 488.33 0.71 5,966 8,471.72 488.33 484.89 29,488,640 -0.70 0.71 0.00
Nov 29, 2019 484.89 -0.84 14,236 20,063.16 489.02 481.45 29,280,974 -1.40 -3.42 0.00
Nov 28, 2019 489.02 0.00 29,500 41,930.66 491.08 485.58 29,530,174 -0.56 -2.60 0.00
Nov 27, 2019 489.02 -0.56 5,028 7,121.82 491.77 481.45 29,530,174 -0.56 -2.60 0.00
Nov 26, 2019 491.77 0.14 2,641 3,752.35 494.52 482.83 29,696,307 0.00 -2.05 0.00
Nov 25, 2019 491.08 1.28 431,188 608,193.92 494.52 483.51 29,654,774 -1.38 -2.19 0.00
Nov 22, 2019 484.89 -3.03 1,024 1,448.32 500.02 484.89 29,280,974 -2.62 -3.42 0.00
Nov 21, 2019 500.02 0.41 233 330.96 500.02 483.51 30,194,706 0.41 -0.41 0.00
Nov 20, 2019 497.96 0.00 0 0 497.96 497.96 30,070,107 0.00 -0.82 0.00
Nov 19, 2019 497.96 0.00 0 0 497.96 497.96 30,070,107 0.00 -0.82 0.00
Nov 18, 2019 497.96 1.40 583 839.26 500.71 484.2 30,070,107 -1.23 -0.82 0.00
Nov 15, 2019 491.08 0.42 34,175 48,328.6 491.08 486.26 29,654,774 -2.59 -2.19 0.00
Nov 14, 2019 489.02 -1.66 19,246 27,383.25 497.27 488.33 29,530,174 -3.00 -2.60 0.00
Nov 13, 2019 497.27 -1.36 1,881 2,706.48 504.15 491.08 30,028,573 -1.36 -0.96 0.00
Nov 12, 2019 504.15 1.81 2,767 3,940.91 504.15 489.02 30,443,906 0.00 0.41 0.00
Nov 11, 2019 495.21 0.00 243 347.31 495.21 489.7 29,903,973 -2.70 -1.37 0.00
Nov 8, 2019 495.21 -0.69 20,971 30,385.99 498.64 490.39 29,903,973 -2.70 -1.37 0.00
Nov 7, 2019 498.64 -1.23 30,448 43,869.66 504.83 495.21 30,111,640 -2.03 -0.69 0.00
Nov 6, 2019 504.83 -0.81 1,336 1,930.85 509.65 489.02 30,485,440 -0.81 0.55 0.00
Nov 5, 2019 508.96 0.00 110 161.2 508.96 495.21 30,734,639 0.00 1.37 0.00
Nov 4, 2019 508.96 1.37 45,014 66,980.56 512.4 496.58 30,734,639 2.07 1.37 0.00
Nov 1, 2019 502.08 1.39 13,149 19,003.82 502.08 489.02 30,319,306 0.69 0.00 0.00
Oct 31, 2019 495.21 -0.69 3,501 5,004.25 498.64 488.33 29,903,973 -0.69 -0.96 0.00
Oct 30, 2019 498.64 0.00 5,934 8,498.5 498.64 491.77 30,111,640 0.00 -0.28 0.00
Oct 29, 2019 498.64 0.00 434 620.75 502.08 489.02 30,111,640 0.00 -0.28 0.00
Oct 25, 2019 498.64 -2.29 1,972 2,819.83 510.34 480.76 30,111,640 1.40 -0.28 0.00
Oct 24, 2019 510.34 2.35 101,378 150,449.34 512.4 492.45 30,817,706 3.78 2.06 0.00

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher