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 73.35 0.69 13,881 39,241.86 73.6 70.33 13,798,072 2.46 2.10 22.43
Dec 5, 2019 72.85 2.12 7,946 22,485.9 73.6 70.84 13,703,565 1.76 1.41 21.60
Dec 4, 2019 71.34 -0.35 3,927 11,135.1 71.84 70.84 13,420,043 -0.35 -0.70 19.08
Dec 3, 2019 71.59 1.06 1,201 3,421.84 71.84 70.84 13,467,297 0.00 -0.35 19.50
Dec 2, 2019 70.84 -1.39 5,735 16,242.35 72.59 70.84 13,325,536 -1.05 -1.39 18.24
Nov 29, 2019 71.84 -1.39 3,700 10,581.2 74.1 70.33 13,514,550 0.35 -2.06 19.91
Nov 28, 2019 72.85 0.71 676 1,947.68 72.85 72.34 13,703,565 1.76 -0.68 21.60
Nov 27, 2019 72.34 1.05 540 1,557.58 73.1 71.59 13,609,058 1.05 -1.38 20.75
Nov 26, 2019 71.59 0.00 38,608 109,701.2 73.1 70.33 13,467,297 0.00 -2.40 19.50
Nov 25, 2019 71.59 -2.73 17,907 51,465 75.11 71.59 13,467,297 -7.77 -2.40 19.50
Nov 22, 2019 73.6 0.00 783 2,254.19 73.6 72.09 13,845,326 -5.18 0.34 22.85
Nov 21, 2019 73.6 0.34 1,650 4,857.5 74.1 73.35 13,845,326 -5.18 0.34 22.85
Nov 20, 2019 73.35 -5.50 45,005 132,428.5 77.62 73.35 13,798,072 -5.50 0.00 22.43
Nov 19, 2019 77.62 3.69 107,250 355,872.68 77.62 74.35 14,601,385 0.00 5.82 29.56
Nov 18, 2019 74.86 4.57 15,100 43,248.88 74.86 70.84 14,081,594 2.76 2.06 24.95
Nov 15, 2019 71.59 0.35 8,463 24,201.01 72.59 70.84 13,467,297 -1.73 -2.40 19.50
Nov 14, 2019 71.34 -2.41 116,791 333,612.37 73.6 71.09 13,420,043 -2.07 -2.74 19.08
Nov 13, 2019 73.1 0.34 11,382 32,495.63 73.35 71.84 13,750,819 0.34 -0.34 22.02
Nov 12, 2019 72.85 -0.68 911 2,646.53 73.35 71.59 13,703,565 0.00 -0.68 21.60
Nov 11, 2019 73.35 0.34 1,283 3,733.29 73.35 71.84 13,798,072 0.34 0.00 22.43
Nov 8, 2019 73.1 0.00 2,706 7,855.52 73.35 72.34 13,750,819 0.00 -0.34 22.02
Nov 7, 2019 73.1 0.00 2,339 6,796.54 73.35 73.1 13,750,819 0.00 -0.34 22.02
Nov 6, 2019 73.1 0.00 10,285 29,643.78 73.35 71.59 13,750,819 0.00 -0.34 22.02
Nov 5, 2019 73.1 0.00 780 2,266.7 73.35 72.85 13,750,819 0.00 -0.34 22.02
Nov 4, 2019 73.1 -0.34 12,894 37,572.36 74.1 72.85 13,750,819 0.34 -0.34 22.02
Nov 1, 2019 73.35 0.00 5,930 17,335.6 74.1 73.35 13,798,072 0.69 0.00 22.43
Oct 31, 2019 73.35 0.00 5,970 17,315.93 73.6 72.85 13,798,072 0.69 0.00 22.43
Oct 30, 2019 73.35 0.69 900 2,625 73.85 72.85 13,798,072 0.69 0.00 22.43
Oct 29, 2019 72.85 -1.02 4,979 14,501.09 74.1 72.85 13,703,565 0.00 -0.68 21.60

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher