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 955.83 -1.10 1,781,921 1,779,883.2 971.45 948.77 326,869,041 -2.09 -4.26 22.50
Dec 5, 2019 966.45 -1.66 910,682 1,333,631.77 990.67 964.86 330,500,567 -1.00 -3.20 23.86
Dec 4, 2019 982.72 0.66 1,666,436 726,193.49 982.72 972.14 336,067,176 0.66 -1.57 25.95
Dec 3, 2019 976.24 -0.85 2,131,610 680,046.57 985.78 971.83 333,850,868 0.00 -2.22 25.12
Dec 2, 2019 984.6 -1.38 1,060,316 397,755.73 1,008.1 984.6 336,707,140 -1.68 -1.38 26.19
Nov 29, 2019 998.4 0.89 2,023,162 650,515.26 1,005.41 986.68 341,426,306 -0.30 -0.84 27.96
Nov 28, 2019 989.63 -0.78 1,404,231 402,316.33 997.45 983.61 338,429,421 -1.18 -1.71 26.83
Nov 27, 2019 997.45 -0.40 1,769,258 372,668.8 1,017.34 992.07 341,103,274 -0.40 -0.93 27.84
Nov 26, 2019 1,001.44 1.63 2,926,369 1,445,303.92 1,020.33 985.37 342,466,815 0.00 -0.54 28.35
Nov 25, 2019 985.37 -0.68 5,870,528 721,676.78 992.07 972.09 336,972,396 -1.88 -2.13 26.29
Nov 22, 2019 992.07 0.78 820,621 226,165.96 995.23 982.65 339,262,450 -1.21 -1.47 27.15
Nov 21, 2019 984.42 -1.49 1,305,097 1,113,946.2 1,000.03 976.58 336,645,595 -1.98 -2.23 26.17
Nov 20, 2019 999.34 -0.49 1,390,486 296,364.73 1,006.25 992.86 341,749,337 -0.49 -0.74 28.08
Nov 19, 2019 1,004.27 0.51 1,855,626 609,554.58 1,010.3 992.8 343,435,134 0.00 -0.25 28.71
Nov 18, 2019 999.19 1.77 3,123,428 820,372.24 1,007.83 981.77 341,697,662 5.06 -0.76 28.06
Nov 15, 2019 981.77 -0.31 3,183,064 882,794.11 1,003.19 981.28 335,740,375 3.23 -2.49 25.83
Nov 14, 2019 984.8 3.01 4,461,836 1,251,053.79 989.41 956.07 336,775,562 3.55 -2.19 26.21
Nov 13, 2019 956.07 0.53 2,090,540 735,334.83 961.17 943.9 326,952,655 0.53 -5.04 22.53
Nov 12, 2019 951.07 0.07 2,708,568 582,929.73 956.19 943.54 325,241,020 0.00 -5.54 21.89
Nov 11, 2019 950.38 -0.52 2,463,096 573,835.8 966.87 944.6 325,006,925 -4.31 -5.61 21.80
Nov 8, 2019 955.37 -2.75 6,672,622 934,841.41 995.72 950.96 326,713,236 -3.81 -5.11 22.44
Nov 7, 2019 982.38 0.41 1,549,092 1,876,757.92 996.01 968.95 335,948,633 -1.09 -2.43 25.90
Nov 6, 2019 978.36 -1.49 1,991,362 357,842.47 993.18 975.82 334,575,222 -1.49 -2.83 25.39
Nov 5, 2019 993.18 -1.61 3,358,169 525,139.49 1,011.82 982.68 339,642,480 0.00 -1.36 27.29
Nov 4, 2019 1,009.44 0.26 2,722,465 366,574.3 1,020.58 1,006.83 345,204,544 0.17 0.26 29.37
Nov 1, 2019 1,006.83 0.11 1,995,977 1,612,670.56 1,020.09 1,005.76 344,309,970 -0.09 0.00 29.04
Oct 31, 2019 1,005.76 0.08 1,227,562 1,138,013.64 1,013.22 997.3 343,945,908 -0.20 -4.10 28.90
Oct 30, 2019 1,004.97 -0.27 1,290,862 784,057.56 1,018.54 1,004.18 343,675,329 -0.27 -4.18 28.80
Oct 29, 2019 1,007.74 0.46 837,522 494,207.41 1,017.87 1,001.47 344,622,356 0.00 -3.91 29.15

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher