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 2,383.15 -1.22 3,527,702 17,771,700.38 2,412.58 2,382.62 4,094,102,793 -0.71 -2.47 25.60
Dec 5, 2019 2,412.58 -0.78 2,758,623 16,846,923.94 2,431.58 2,404.16 4,144,647,968 0.51 -1.26 27.15
Dec 4, 2019 2,431.58 1.30 2,536,159 19,252,698.16 2,431.91 2,395.84 4,177,302,806 1.30 -0.49 28.15
Dec 3, 2019 2,400.26 -1.39 3,031,501 22,424,242.59 2,441.15 2,383.61 4,123,494,761 0.00 -1.77 26.50
Dec 2, 2019 2,434.19 -0.38 2,469,878 14,747,817.05 2,452.92 2,434.19 4,181,779,808 -0.23 -0.38 28.29
Nov 29, 2019 2,443.44 -0.10 4,203,770 22,511,863.82 2,451.61 2,430.77 4,197,674,392 0.15 0.84 28.78
Nov 28, 2019 2,446 0.03 2,140,886 12,193,660.59 2,450.93 2,434.25 4,215,981,599 0.26 0.95 28.91
Nov 27, 2019 2,445.27 0.23 2,382,956 17,753,404.42 2,458.12 2,438.32 4,214,720,829 0.23 0.92 28.88
Nov 26, 2019 2,439.7 -1.00 4,215,430 40,771,544.82 2,464.37 2,437.07 4,205,127,340 0.00 0.69 28.58
Nov 25, 2019 2,464.37 0.94 2,504,191 19,681,896.35 2,467.35 2,441.3 4,247,644,199 0.47 1.71 29.88
Nov 22, 2019 2,441.3 0.09 2,047,974 16,671,810.17 2,450.16 2,436.54 4,207,874,697 -0.47 0.76 28.67
Nov 21, 2019 2,439.17 -1.12 2,404,285 19,393,634.89 2,469.39 2,438.06 4,204,203,166 -0.56 0.67 28.55
Nov 20, 2019 2,466.76 0.57 3,949,931 36,005,031.33 2,469.75 2,438.48 4,251,767,541 0.57 1.81 30.01
Nov 19, 2019 2,452.88 0.36 3,134,355 28,353,159.82 2,456.1 2,437.12 4,227,845,254 0.00 1.23 29.28
Nov 18, 2019 2,443.99 0.08 3,458,642 20,024,785.99 2,462.26 2,434.85 4,212,521,174 1.11 0.87 28.81
Nov 15, 2019 2,442.13 0.13 3,423,898 21,954,666.43 2,451.69 2,431.85 4,209,303,931 1.04 0.79 28.71
Nov 14, 2019 2,438.87 0.83 4,746,619 20,632,090.43 2,443.46 2,418.75 4,203,687,500 0.90 0.66 28.54
Nov 13, 2019 2,418.75 0.07 2,101,796 14,613,899.19 2,420.28 2,394.37 4,169,017,328 0.07 -0.17 27.48
Nov 12, 2019 2,417.04 0.59 2,669,459 25,316,029.74 2,417.04 2,396.52 4,166,061,832 0.00 -0.24 27.39
Nov 11, 2019 2,402.77 -0.87 2,537,784 15,329,668.66 2,427.89 2,391.97 4,141,468,384 -1.48 -0.83 26.64
Nov 8, 2019 2,423.76 -0.24 1,910,215 9,665,271.11 2,429.52 2,417.24 4,177,638,560 -0.62 0.03 27.74
Nov 7, 2019 2,429.52 0.64 2,342,364 15,846,395.42 2,431.41 2,407.6 4,187,568,893 -0.38 0.27 28.05
Nov 6, 2019 2,414.07 -1.01 2,759,787 19,849,934.13 2,438.78 2,397.76 4,160,945,905 -1.01 -0.37 27.23
Nov 5, 2019 2,438.78 -0.07 3,215,655 25,066,221.1 2,441.53 2,406.59 4,203,534,022 0.00 0.65 28.53
Nov 4, 2019 2,440.54 0.73 2,459,342 21,905,516.47 2,440.54 2,420.02 4,206,571,839 1.18 0.73 28.63
Nov 1, 2019 2,422.97 -0.25 1,591,716 9,369,792.76 2,429.02 2,414.85 4,176,289,831 0.46 0.00 27.70
Oct 31, 2019 2,429.02 0.54 2,358,487 16,090,088.17 2,429.02 2,405.47 4,186,713,042 0.71 3.02 28.02
Oct 30, 2019 2,415.9 0.16 2,787,219 21,241,032.21 2,415.9 2,398.1 4,164,095,441 0.16 2.46 27.33
Oct 29, 2019 2,411.96 -0.08 2,321,768 24,120,092.11 2,424.91 2,403.13 4,157,314,569 0.00 2.30 27.12

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher