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 2,255.37 -1.13 3,064,441 12,462,674.87 2,281.26 2,251.57 1,691,358,210 -0.47 -2.68 13.08
Dec 5, 2019 2,281.26 -0.86 2,268,242 10,925,783.06 2,303.36 2,278.38 1,710,770,724 0.68 -1.57 14.38
Dec 4, 2019 2,301.08 1.55 1,964,987 11,975,494.41 2,301.46 2,265.95 1,725,634,823 1.55 -0.71 15.37
Dec 3, 2019 2,265.95 -1.76 2,292,601 13,582,581.08 2,312.28 2,255.96 1,699,293,072 0.00 -2.23 13.61
Dec 2, 2019 2,306.48 -0.48 2,086,503 10,617,261.44 2,328.16 2,306.48 1,729,681,215 -0.11 -0.48 15.64
Nov 29, 2019 2,317.54 0.16 3,480,938 13,546,055.07 2,328.43 2,302.7 1,737,979,371 0.36 0.67 16.20
Nov 28, 2019 2,313.8 -0.01 1,719,197 7,740,486.89 2,319.69 2,308.82 1,735,171,873 0.20 0.51 16.01
Nov 27, 2019 2,313.95 0.21 1,617,246 9,125,126.25 2,327.49 2,306.88 1,735,284,149 0.21 0.51 16.02
Nov 26, 2019 2,309.12 -0.60 2,447,867 21,159,000.04 2,328.23 2,306.33 1,731,661,522 0.00 0.30 15.78
Nov 25, 2019 2,322.95 0.91 1,780,909 10,783,358.38 2,328.32 2,302.1 1,742,039,052 -0.48 0.90 16.47
Nov 22, 2019 2,302.1 -0.04 1,428,729 8,973,448.06 2,315.5 2,301.72 1,726,397,819 -1.37 -0.00 15.42
Nov 21, 2019 2,303.04 -1.10 1,563,797 9,806,191.44 2,329.5 2,302.33 1,727,106,616 -1.33 0.04 15.47
Nov 20, 2019 2,328.66 -0.23 1,860,843 8,659,177.49 2,340.65 2,316.83 1,746,319,965 -0.23 1.15 16.76
Nov 19, 2019 2,334.08 0.20 1,584,935 8,404,077.86 2,341.85 2,323.87 1,750,384,965 0.00 1.39 17.03
Nov 18, 2019 2,329.45 0.09 2,657,489 10,606,882.32 2,353.68 2,317.16 1,746,913,065 1.30 1.19 16.79
Nov 15, 2019 2,327.31 0.11 2,729,449 13,670,821.49 2,339.69 2,317.99 1,745,303,298 1.21 1.09 16.69
Nov 14, 2019 2,324.79 1.00 4,160,999 14,269,947.11 2,329.05 2,300.3 1,743,416,186 1.10 0.98 16.56
Nov 13, 2019 2,301.86 0.10 1,439,285 6,844,816.69 2,304.34 2,276.9 1,726,221,541 0.10 -0.01 15.41
Nov 12, 2019 2,299.46 0.81 1,481,753 10,149,282.18 2,299.46 2,271.19 1,724,423,041 0.00 -0.12 15.29
Nov 11, 2019 2,280.99 -1.11 2,050,886 9,627,145.34 2,312.16 2,268.3 1,710,566,035 -1.57 -0.92 14.37
Nov 8, 2019 2,306.65 -0.14 1,655,355 6,640,737.37 2,312.56 2,299.35 1,729,813,274 -0.47 0.20 15.65
Nov 7, 2019 2,309.86 0.95 1,633,713 7,021,663.87 2,312.41 2,281.84 1,732,219,258 -0.33 0.34 15.81
Nov 6, 2019 2,288.12 -1.26 1,906,204 8,926,439.13 2,317.43 2,272.31 1,715,914,328 -1.26 -0.61 14.72
Nov 5, 2019 2,317.43 0.11 2,307,944 13,936,205.09 2,317.57 2,279.41 1,737,896,041 0.00 0.67 16.19
Nov 4, 2019 2,314.92 0.56 1,893,973 15,390,725.23 2,314.92 2,298.71 1,736,017,773 1.18 0.56 16.07
Nov 1, 2019 2,302.12 -0.15 1,198,024 5,166,389.62 2,309.48 2,295.9 1,726,416,353 0.62 0.00 15.42
Oct 31, 2019 2,305.47 0.72 1,794,829 9,469,333.91 2,307.02 2,282.88 1,728,927,542 0.76 2.57 15.59
Oct 30, 2019 2,288.89 0.04 2,060,533 12,304,465.09 2,292.18 2,272.05 1,716,491,597 0.04 1.84 14.76
Oct 29, 2019 2,288 -0.48 1,566,757 15,078,470.65 2,304.1 2,281.29 1,715,823,742 0.00 1.80 14.72
Oct 25, 2019 2,299 0.06 1,899,942 9,643,699.04 2,301.19 2,271.9 1,724,076,969 -0.08 2.29 15.27
Oct 24, 2019 2,297.62 0.19 2,203,571 13,602,363.14 2,307.47 2,286.46 1,723,041,397 -0.14 2.22 15.20

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher