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 206.641 -0.55 16,402,399 49,302,366.24 206.641 206.641 58,410,544,969 -0.90 -3.01 30.77
Dec 5, 2019 207.777 -0.96 13,432,024 45,325,822.4 207.777 207.777 58,731,589,625 -0.35 -2.47 31.49
Dec 4, 2019 209.783 0.61 18,890,558 56,774,546.49 209.783 209.783 59,298,648,072 0.61 -1.53 32.76
Dec 3, 2019 208.513 -1.18 26,595,473 75,581,671.88 208.513 208.513 58,939,595,279 0.00 -2.13 31.95
Dec 2, 2019 211.004 -0.96 19,624,636 54,687,872.37 211.004 211.004 59,643,800,518 1.31 -0.96 33.53
Nov 29, 2019 213.044 0.17 31,654,813 85,676,914.4 213.044 213.044 60,220,290,653 2.29 4.68 34.82
Nov 28, 2019 212.682 0.54 20,194,129 58,332,197.17 212.682 212.682 60,118,042,193 2.11 4.50 34.59
Nov 27, 2019 211.531 1.56 26,237,182 68,004,128.14 211.531 211.531 59,792,822,226 1.56 3.94 33.86
Nov 26, 2019 208.283 -0.57 42,461,748 143,985,025.42 208.283 208.283 58,874,572,701 0.00 2.34 31.81
Nov 25, 2019 209.486 1.02 29,343,117 71,402,239.45 209.486 209.486 59,214,601,764 1.10 2.93 32.57
Nov 22, 2019 207.362 1.06 20,240,916 65,001,471.68 207.362 207.362 58,614,322,123 0.08 1.89 31.22
Nov 21, 2019 205.194 -0.58 21,020,523 58,699,294.35 205.194 205.194 58,001,459,579 -0.97 0.82 29.85
Nov 20, 2019 206.401 -0.39 19,089,702 73,956,053.91 206.401 206.401 58,342,733,026 -0.39 1.42 30.62
Nov 19, 2019 207.201 0.41 24,186,293 73,919,487.44 207.201 207.201 58,568,625,700 0.00 1.81 31.12
Nov 18, 2019 206.362 0.08 31,170,709 88,719,276.75 206.362 206.362 58,331,568,131 2.48 1.40 30.59
Nov 15, 2019 206.206 -0.90 25,198,423 71,174,445.77 206.206 206.206 58,287,475,285 2.40 1.32 30.49
Nov 14, 2019 208.079 2.36 43,001,152 89,845,155.92 208.079 208.079 58,817,031,993 3.34 2.24 31.68
Nov 13, 2019 203.288 0.96 17,525,715 57,429,412.81 203.288 203.288 57,462,620,928 0.96 -0.11 28.65
Nov 12, 2019 201.363 1.10 22,689,900 57,811,495 201.363 201.363 56,918,685,661 0.00 -1.06 27.43
Nov 11, 2019 199.163 -0.81 18,340,907 41,536,166.17 199.163 199.163 56,296,655,537 -1.51 -2.14 26.04
Nov 8, 2019 200.782 -0.50 21,411,239 34,603,295.39 200.782 200.782 56,754,383,440 -0.71 -1.35 27.06
Nov 7, 2019 201.784 1.01 29,732,310 60,829,525.08 201.784 201.784 57,037,624,946 -0.21 -0.85 27.69
Nov 6, 2019 199.765 -1.21 26,467,985 69,348,392.35 199.765 199.765 56,466,810,034 -1.21 -1.85 26.42
Nov 5, 2019 202.212 -0.44 27,824,450 91,338,048.39 202.212 202.212 57,158,587,931 0.00 -0.64 27.97
Nov 4, 2019 203.097 -0.21 19,612,564 55,802,639.82 203.097 203.097 57,408,703,694 0.66 -0.21 28.53
Nov 1, 2019 203.521 -0.25 19,214,022 45,682,414.9 203.521 203.521 57,528,500,365 0.86 0.00 28.79
Oct 31, 2019 204.025 0.75 28,694,128 71,744,081.14 204.025 204.025 57,671,042,884 1.11 1.51 29.11
Oct 30, 2019 202.503 0.36 26,700,418 62,892,713.43 202.503 202.503 57,240,882,406 0.36 0.75 28.15
Oct 29, 2019 201.775 -0.05 31,397,931 76,480,867.32 201.775 201.775 57,035,138,804 0.00 0.39 27.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher