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 4,863.25 0.13 884,491 6,278,963.33 4,913.33 4,856.24 506,492,831 2.52 0.30 61.03
Dec 5, 2019 4,856.7 1.04 505,305 3,538,389.03 4,948.88 4,806.77 505,811,126 2.38 0.16 60.82
Dec 4, 2019 4,806.77 1.33 162,162 1,078,787.52 4,819.39 4,742.22 500,610,924 1.33 -0.87 59.16
Dec 3, 2019 4,743.87 -0.89 267,864 1,756,978.91 4,805.5 4,738.07 494,060,360 0.00 -2.16 57.08
Dec 2, 2019 4,786.36 -1.29 189,805 1,261,123.38 4,852.37 4,786.36 498,485,787 0.50 -1.29 58.49
Nov 29, 2019 4,848.83 0.42 82,894 434,714.2 4,848.83 4,817.18 504,990,899 1.81 6.48 60.56
Nov 28, 2019 4,828.78 -1.04 201,685 1,362,409.58 4,951.33 4,827.67 502,903,080 1.39 6.04 59.89
Nov 27, 2019 4,879.42 2.45 172,990 1,123,501.3 4,927.71 4,762.76 508,177,475 2.45 7.15 61.57
Nov 26, 2019 4,762.76 -1.40 963,262 7,186,612.37 4,861.86 4,754.52 262,082,121 0.00 4.59 57.71
Nov 25, 2019 4,830.56 -1.28 572,829 4,217,174.87 4,924.36 4,804.11 265,813,107 -1.71 6.08 59.95
Nov 22, 2019 4,893.12 -2.53 797,904 6,075,083.65 5,019.94 4,736.12 257,295,589 -0.43 7.45 62.02
Nov 21, 2019 5,019.94 0.70 213,789 1,614,346.81 5,022.12 4,953.72 263,964,350 2.15 10.24 66.22
Nov 20, 2019 4,985.08 1.44 200,470 1,358,250.57 4,985.08 4,912.83 262,131,410 1.44 9.47 65.07
Nov 19, 2019 4,914.41 1.48 259,962 1,646,193.21 4,933.92 4,825.94 258,415,268 0.00 7.92 62.73
Nov 18, 2019 4,842.5 -0.56 2,360,506 17,655,236.86 4,896.89 4,806.4 254,633,886 5.72 6.34 60.35
Nov 15, 2019 4,869.6 0.51 428,640 3,243,456.21 4,905.97 4,825.03 256,059,185 6.32 6.94 61.24
Nov 14, 2019 4,844.84 1.04 284,134 2,105,898.97 4,925.91 4,794.91 254,757,089 5.77 6.39 60.42
Nov 13, 2019 4,794.91 4.68 704,659 5,088,860.3 4,824.4 4,534.49 252,131,889 4.68 5.30 58.77
Nov 12, 2019 4,580.33 0.72 96,972 677,889.67 4,595.6 4,509.24 240,848,442 0.00 0.58 51.66
Nov 11, 2019 4,547.41 -0.49 105,849 695,872.68 4,591.72 4,525.35 239,117,524 -0.75 -0.14 50.57
Nov 8, 2019 4,569.89 0.19 155,507 768,971.69 4,597.51 4,561.15 240,299,257 -0.26 0.36 51.32
Nov 7, 2019 4,561.15 0.63 123,169 777,813.16 4,577.49 4,532.15 239,839,535 -0.45 0.16 51.03
Nov 6, 2019 4,532.37 -1.08 686,217 4,920,284.92 4,629.52 4,532.37 238,326,248 -1.08 -0.47 50.08
Nov 5, 2019 4,581.76 -0.22 180,399 1,258,912.97 4,591.65 4,561.73 240,923,305 0.00 0.62 51.71
Nov 4, 2019 4,591.65 0.83 405,250 2,889,080.86 4,602.92 4,553.71 241,443,575 0.91 0.83 52.04
Nov 1, 2019 4,553.71 -0.06 159,321 1,099,183.06 4,586.91 4,545.44 239,448,658 0.07 0.00 50.78
Oct 31, 2019 4,556.36 -0.34 92,173 620,639.83 4,571.83 4,538.36 239,587,923 0.13 -7.04 50.87
Oct 30, 2019 4,571.83 0.47 82,553 535,187.66 4,574.01 4,523.8 240,401,388 0.47 -6.72 51.38
Oct 29, 2019 4,550.37 -0.81 101,729 689,485.33 4,590.24 4,550.37 239,272,782 0.00 -7.16 50.67
Oct 25, 2019 4,587.61 0.10 96,184 652,870.7 4,592.7 4,565.26 241,231,197 0.49 -6.40 51.91
Oct 24, 2019 4,582.88 0.37 556,293 3,948,819.37 4,599.7 4,565.95 240,982,206 0.39 -6.50 51.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher