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 3,369.03 0.96 861 2,276.4 3,377.2 3,337.09 137,508,805 0.03 0.12 33.93
Dec 5, 2019 3,337.09 -2.30 16,182 71,410.9 3,425.12 3,311.88 136,204,876 -0.91 -0.83 32.66
Dec 4, 2019 3,415.54 1.42 18,602 67,522.01 3,415.54 3,293.15 139,407,169 1.42 1.50 35.78
Dec 3, 2019 3,367.87 -1.50 20,810 70,617.05 3,427.91 3,318.6 137,461,283 0.00 0.08 33.88
Dec 2, 2019 3,419.03 1.60 22,718 83,811.68 3,429.98 3,365.1 139,549,467 -1.35 1.60 35.92
Nov 29, 2019 3,365.1 -3.93 4,127 15,946.78 3,502.9 3,308.66 137,348,406 -2.90 -5.46 33.77
Nov 28, 2019 3,502.9 0.63 5,649 19,562.76 3,508.37 3,480.83 142,972,488 1.07 -1.59 39.25
Nov 27, 2019 3,480.83 0.43 4,005 7,696.02 3,486.3 3,443.87 142,071,727 0.43 -2.21 38.37
Nov 26, 2019 3,465.77 0.11 350 1,198.4 3,465.77 3,452.36 141,457,320 0.00 -2.63 37.77
Nov 25, 2019 3,461.94 0.25 4,165 11,437.5 3,461.94 3,445.57 141,300,960 -1.01 -2.74 37.62
Nov 22, 2019 3,453.36 -0.37 3,902 10,200.72 3,469.79 3,427.36 140,950,758 -1.26 -2.98 37.28
Nov 21, 2019 3,466.23 -0.15 4,445 10,876.78 3,475.17 3,442.64 141,475,956 -0.89 -2.62 37.79
Nov 20, 2019 3,471.37 -0.74 5,367 14,762.08 3,497.4 3,442.91 141,685,668 -0.74 -2.47 38.00
Nov 19, 2019 3,497.4 -0.99 4,860 11,854.81 3,532.29 3,472.91 142,748,375 0.00 -1.74 39.03
Nov 18, 2019 3,532.29 0.70 1,114 3,586.48 3,532.29 3,507.66 144,172,104 1.32 -0.76 40.42
Nov 15, 2019 3,507.66 0.71 5,030 9,499.82 3,507.66 3,466.38 143,166,798 0.61 -1.45 39.44
Nov 14, 2019 3,482.81 0.24 4,297 11,595.1 3,482.81 3,457.12 142,152,661 -0.10 -2.15 38.45
Nov 13, 2019 3,474.36 -0.34 900 1,054 3,486.35 3,474.36 141,807,801 -0.34 -2.39 38.12
Nov 12, 2019 3,486.35 0.51 6,396 12,176.8 3,494.93 3,465.87 142,297,001 0.00 -2.05 38.59
Nov 11, 2019 3,468.73 -0.08 2,800 6,461 3,471.34 3,443.96 141,577,904 -0.31 -2.55 37.89
Nov 8, 2019 3,471.34 0.74 2,535 21,234.6 3,471.34 3,442.69 141,684,679 -0.23 -2.47 38.00
Nov 7, 2019 3,445.79 1.24 5,179 18,101.34 3,478.55 3,391.97 140,641,890 -0.97 -3.19 36.98
Nov 6, 2019 3,403.47 -2.18 16,896 88,224.72 3,479.46 3,403.47 138,914,191 -2.18 -4.38 35.30
Nov 5, 2019 3,479.46 -0.67 5,550 16,829.44 3,502.96 3,457.55 142,015,892 0.00 -2.25 38.32
Nov 4, 2019 3,502.96 -1.59 37,927 527,723.89 3,559.67 3,461.91 142,974,950 2.59 -1.59 39.25
Nov 1, 2019 3,559.4 1.32 12,815 41,524 3,563.24 3,513.07 145,278,947 4.24 0.00 41.50
Oct 31, 2019 3,513.07 1.01 8,192 27,754.27 3,536.56 3,443.69 143,387,568 2.88 10.06 39.65
Oct 30, 2019 3,477.8 1.85 20,351 48,952.46 3,491.86 3,404.16 141,948,400 1.85 8.95 38.25
Oct 29, 2019 3,414.63 4.38 24,252 67,315.28 3,423.94 3,244.51 139,370,063 0.00 6.98 35.74

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher