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 995.78 -0.63 13,373,491 46,814,051.41 1,003.78 993.82 27,216,913,500 -1.00 -3.50 41.24
Dec 5, 2019 1,002.1 -1.20 11,632,425 43,214,223.32 1,014.39 1,001.59 27,389,444,355 -0.37 -2.89 42.14
Dec 4, 2019 1,014.31 0.85 16,026,571 54,458,473.98 1,014.31 1,001.63 27,723,303,489 0.85 -1.71 43.87
Dec 3, 2019 1,005.81 -1.34 22,282,393 71,616,567.99 1,019.43 994.46 27,490,874,675 0.00 -2.53 42.66
Dec 2, 2019 1,019.42 -1.21 16,793,184 52,066,719.77 1,032.46 1,019.42 27,863,046,900 0.24 -1.21 44.59
Nov 29, 2019 1,031.93 0.13 27,613,786 82,549,521.28 1,031.93 1,021.91 28,204,997,556 1.47 4.25 46.37
Nov 28, 2019 1,030.57 0.76 17,163,175 55,987,896.73 1,030.62 1,017.26 28,167,608,479 1.34 4.11 46.18
Nov 27, 2019 1,022.8 0.57 23,017,976 65,438,099.32 1,028.1 1,016.97 27,955,455,959 0.57 3.33 45.07
Nov 26, 2019 1,016.97 -0.72 37,850,661 140,224,708.28 1,024.39 1,016.72 27,562,031,881 0.00 2.74 44.25
Nov 25, 2019 1,024.39 1.25 21,280,184 67,420,245.57 1,026.15 1,011.29 27,763,209,563 1.14 3.49 45.30
Nov 22, 2019 1,011.71 1.29 17,874,508 62,002,617.76 1,011.71 998.84 27,419,456,552 -0.12 2.21 43.50
Nov 21, 2019 998.84 -0.73 18,410,511 55,457,341.75 1,006.21 995.95 27,070,661,056 -1.39 0.91 41.68
Nov 20, 2019 1,006.21 -0.66 15,936,809 70,697,548.78 1,013.95 1,003.94 27,270,422,609 -0.66 1.65 42.72
Nov 19, 2019 1,012.88 0.42 20,367,090 70,388,683.11 1,017.29 1,005.43 27,451,219,678 0.00 2.32 43.67
Nov 18, 2019 1,008.63 0.15 25,562,543 85,199,330.61 1,019.22 1,005.45 27,336,030,146 3.21 1.90 43.06
Nov 15, 2019 1,007.12 -1.02 19,571,938 68,216,598.3 1,017.51 1,003.42 27,295,157,673 3.05 1.74 42.85
Nov 14, 2019 1,017.51 2.93 36,084,461 85,891,129.44 1,018.84 988.35 27,576,587,657 4.11 2.79 44.32
Nov 13, 2019 988.59 1.16 13,869,520 54,975,732.65 993.22 975.5 26,792,868,196 1.16 -0.13 40.22
Nov 12, 2019 977.3 1.40 18,122,661 55,395,021.36 977.3 962.62 26,486,886,199 0.00 -1.27 38.62
Nov 11, 2019 963.82 -0.85 14,045,906 38,804,296.33 974.47 960.93 26,121,634,897 -1.85 -2.63 36.71
Nov 8, 2019 972.12 -0.68 13,200,646 31,997,808.09 979.51 971.52 26,559,018,305 -1.00 -1.79 37.89
Nov 7, 2019 978.77 1.45 26,948,149 58,868,065.03 978.77 964.71 26,740,860,782 -0.32 -1.12 38.83
Nov 6, 2019 964.76 -1.75 22,817,747 66,529,807.62 981.94 960.2 26,357,927,791 -1.75 -2.54 36.84
Nov 5, 2019 981.94 -0.40 22,458,519 86,398,208.8 985.91 966.74 26,827,262,398 0.00 -0.80 39.28
Nov 4, 2019 985.91 -0.40 15,237,934 53,663,195.7 989.87 983.83 26,935,898,789 0.60 -0.40 39.84
Nov 1, 2019 989.87 -0.22 16,065,726 43,134,380.15 992.07 986.01 27,044,171,015 1.01 0.00 40.40
Oct 31, 2019 992.07 0.79 26,108,769 69,743,678.43 992.07 978.46 27,104,132,174 1.23 2.29 40.72
Oct 30, 2019 984.31 0.44 23,680,447 60,753,007.99 984.39 976.37 26,892,145,616 0.44 1.49 39.61
Oct 29, 2019 980.02 0.18 28,968,168 73,358,973.87 982.85 971.97 26,775,019,759 0.00 1.05 39.01

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher