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 858.2 0.43 98,915 168,340.45 861.63 850.23 159,384,133 -0.26 -3.22 21.01
Dec 5, 2019 854.52 -0.61 134,710 364,749.86 863.87 851.52 158,701,069 -0.69 -3.64 20.49
Dec 4, 2019 859.75 -0.08 157,015 461,006.78 867.62 852.21 159,671,100 -0.08 -3.05 21.23
Dec 3, 2019 860.44 -1.16 453,291 1,544,770.15 878.56 850.41 159,800,799 0.00 -2.97 21.32
Dec 2, 2019 870.5 -1.84 206,124 380,281.27 891.65 870.5 161,667,600 -1.33 -1.84 22.74
Nov 29, 2019 886.78 0.11 212,015 332,095.55 893.3 881.62 164,690,999 0.52 -1.49 25.04
Nov 28, 2019 885.82 -1.06 208,344 364,875.43 899.35 882.47 164,512,733 0.41 -1.60 24.90
Nov 27, 2019 895.33 1.49 144,640 612,263.9 896.49 882.19 166,280,128 1.49 -0.54 26.24
Nov 26, 2019 882.19 -0.14 164,716 278,035.31 887.94 876.75 163,839,649 0.00 -2.00 24.39
Nov 25, 2019 883.47 -0.26 79,994 205,658.18 896.06 881.97 164,076,797 -0.13 -1.86 24.57
Nov 22, 2019 885.79 0.01 96,365 232,729.26 891.88 878.73 165,809,084 0.13 -1.60 24.90
Nov 21, 2019 885.73 -0.15 102,755 276,310.91 887.44 872.95 165,798,067 0.13 -1.61 24.89
Nov 20, 2019 887.02 0.27 244,435 486,056.01 889.75 877.6 166,039,047 0.27 -1.46 25.07
Nov 19, 2019 884.61 1.86 410,063 783,951.67 886.01 868.46 165,588,411 0.00 -1.73 24.73
Nov 18, 2019 868.46 -0.34 359,784 638,573.74 884.42 866.01 162,564,825 1.14 -3.52 22.45
Nov 15, 2019 871.45 -0.47 115,701 183,171.63 887 870.62 163,124,080 1.49 -3.19 22.88
Nov 14, 2019 875.57 1.54 199,008 396,682.02 879.51 859.13 163,895,591 1.97 -2.73 23.46
Nov 13, 2019 862.3 0.43 243,192 381,801.75 867.16 852.74 161,411,287 0.43 -4.21 21.59
Nov 12, 2019 858.63 1.03 493,614 596,551.38 862.43 842.85 160,725,598 0.00 -4.62 21.07
Nov 11, 2019 849.91 -1.92 332,342 465,755.09 871.81 844.89 159,092,574 -3.77 -5.59 19.84
Nov 8, 2019 866.53 -0.64 120,500 221,214.99 878.52 866.17 162,203,614 -1.89 -3.74 22.18
Nov 7, 2019 872.07 0.34 227,134 381,943.92 875.92 863.53 163,240,863 -1.26 -3.12 22.96
Nov 6, 2019 869.12 -1.60 170,744 481,173.2 888.21 869.12 162,689,301 -1.60 -3.45 22.55
Nov 5, 2019 883.24 -1.36 195,134 365,367.31 899.34 878.17 165,331,595 0.00 -1.88 24.54
Nov 4, 2019 895.43 -0.53 104,706 232,703.78 909.32 892.54 167,613,136 -0.26 -0.53 26.26
Nov 1, 2019 900.19 -0.19 116,514 272,813.79 908.59 899.28 168,504,494 0.27 0.00 26.93
Oct 31, 2019 901.94 -0.01 81,977 189,324.9 908.41 898.88 168,832,045 0.47 -8.31 27.18
Oct 30, 2019 902.06 0.48 101,143 281,248.87 907.89 897.7 168,854,903 0.48 -8.30 27.19
Oct 29, 2019 897.76 -0.87 122,693 373,411.79 908.63 897.76 168,050,517 0.00 -8.74 26.59

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher