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 2,882.84 0.06 159,552 990,028.4 2,886.35 2,870.11 316,802,819 -0.06 -0.86 30.14
Dec 5, 2019 2,881.24 -0.25 138,644 632,662.54 2,903.47 2,862.12 316,627,083 -0.12 -0.92 30.07
Dec 4, 2019 2,888.38 0.13 92,060 398,484.65 2,890.03 2,865.52 317,411,185 0.13 -0.67 30.39
Dec 3, 2019 2,884.58 -0.33 114,799 592,263.35 2,894.94 2,868.43 317,199,826 0.00 -0.80 30.22
Dec 2, 2019 2,894.09 -0.48 109,133 486,698 2,915.94 2,886.16 318,246,191 0.31 -0.48 30.65
Nov 29, 2019 2,907.91 0.17 176,565 684,713.76 2,916.49 2,892.47 319,908,539 0.79 1.23 31.27
Nov 28, 2019 2,903.04 0.11 147,575 558,046.77 2,911.72 2,888.66 321,765,726 0.62 1.06 31.05
Nov 27, 2019 2,899.92 0.52 105,965 454,988.52 2,953.89 2,879.87 321,419,363 0.52 0.95 30.91
Nov 26, 2019 2,885.02 -0.32 453,819 1,864,883.75 2,908.1 2,874.78 319,768,534 0.00 0.43 30.24
Nov 25, 2019 2,894.2 -0.48 150,528 761,443.08 2,911.03 2,894.2 320,786,007 0.13 0.75 30.65
Nov 22, 2019 2,908.29 0.60 122,413 462,646.83 2,923.4 2,885.46 322,347,345 0.62 1.24 31.29
Nov 21, 2019 2,891.04 0.29 286,402 1,461,117.14 2,899.71 2,875.61 320,435,765 0.02 0.64 30.51
Nov 20, 2019 2,882.54 -0.27 126,184 742,558.99 2,892.13 2,869.66 319,492,795 -0.27 0.35 30.13
Nov 19, 2019 2,890.37 0.11 139,611 899,132.11 2,910.5 2,871.29 320,361,612 0.00 0.62 30.48
Nov 18, 2019 2,887.14 0.52 168,407 882,936.36 2,922.83 2,872.07 320,003,264 0.76 0.51 30.33
Nov 15, 2019 2,872.07 0.03 63,313 383,150.79 2,877.31 2,860.2 318,333,136 0.23 -0.02 29.65
Nov 14, 2019 2,871.21 0.98 186,811 1,017,837.44 2,877.74 2,840.16 318,237,779 0.20 -0.05 29.61
Nov 13, 2019 2,843.23 -0.77 114,999 668,216.98 2,872.2 2,843.23 315,136,756 -0.77 -1.02 28.35
Nov 12, 2019 2,865.37 0.39 72,227 410,232.86 2,876.62 2,848.89 317,589,867 0.00 -0.25 29.35
Nov 11, 2019 2,854.35 -0.31 80,759 415,090.34 2,864.85 2,819.81 316,369,227 -0.14 -0.63 28.85
Nov 8, 2019 2,863.13 -0.28 98,956 631,995.95 2,873.02 2,855.46 317,342,170 0.17 -0.33 29.25
Nov 7, 2019 2,871.09 0.29 31,061 146,401.42 2,871.09 2,856.76 318,224,508 0.45 -0.05 29.61
Nov 6, 2019 2,862.86 0.16 194,961 1,210,449.58 2,867.18 2,851.62 317,312,006 0.16 -0.34 29.24
Nov 5, 2019 2,858.27 -0.10 419,708 3,079,822.51 2,865.13 2,846.66 316,803,262 0.00 -0.50 29.03
Nov 4, 2019 2,861.15 -0.40 65,598 332,996.52 2,882.01 2,858.92 317,122,338 1.00 -0.40 29.16
Nov 1, 2019 2,872.58 0.49 135,409 748,447.35 2,875.08 2,849.75 318,389,793 1.40 0.00 29.68
Oct 31, 2019 2,858.44 1.46 54,438 269,430.1 2,859.42 2,812.04 316,822,595 0.91 0.11 29.04
Oct 30, 2019 2,817.19 -0.55 50,937 265,437.12 2,836.23 2,812.66 312,250,565 -0.55 -1.34 27.18
Oct 29, 2019 2,832.79 -1.16 82,212 422,412.29 2,874.41 2,827.5 313,979,372 0.00 -0.79 27.88
Oct 25, 2019 2,865.93 0.40 137,240 778,879.81 2,865.93 2,822.33 317,651,891 0.30 0.37 29.38
Oct 24, 2019 2,854.42 -0.14 153,323 854,396.85 2,878.99 2,850.09 316,376,594 -0.10 -0.03 28.86

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher