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 1,184.52 -0.56 6,280,534 24,680,887.6 1,193.91 1,181.87 11,756,556,982 -0.47 -1.98 30.65
Dec 5, 2019 1,191.15 -0.76 4,707,332 21,034,853.09 1,201.65 1,189.38 11,822,345,315 0.09 -1.43 31.38
Dec 4, 2019 1,200.28 0.86 4,636,297 19,563,584.73 1,200.28 1,186.63 11,913,019,097 0.86 -0.68 32.39
Dec 3, 2019 1,190.09 -1.19 6,470,206 25,474,537.11 1,209.65 1,183.8 11,811,808,977 0.00 -1.52 31.26
Dec 2, 2019 1,204.38 -0.34 4,704,312 18,656,994.47 1,212.3 1,204.38 11,953,636,555 0.26 -0.34 32.84
Nov 29, 2019 1,208.46 0.37 6,641,036 20,649,196.22 1,208.66 1,199.2 11,994,211,244 0.60 1.09 33.29
Nov 28, 2019 1,203.96 -0.01 3,721,863 12,402,983.13 1,207.34 1,199.07 11,949,508,611 0.22 0.72 32.79
Nov 27, 2019 1,204.13 0.24 4,138,922 14,405,949.79 1,207.59 1,200.95 11,951,160,445 0.24 0.73 32.81
Nov 26, 2019 1,201.3 -0.45 7,487,426 39,080,450.48 1,207.76 1,198.47 11,485,941,556 0.00 0.49 32.50
Nov 25, 2019 1,206.75 0.45 9,710,152 21,925,186.95 1,207.86 1,200.19 11,538,048,403 -0.25 0.95 33.10
Nov 22, 2019 1,201.34 0.19 3,578,405 18,876,263.9 1,202.14 1,196.51 11,491,367,998 -0.69 0.50 32.50
Nov 21, 2019 1,199.03 -0.79 3,843,927 17,037,457.13 1,210.04 1,198.32 11,469,210,889 -0.89 0.30 32.25
Nov 20, 2019 1,208.52 -0.10 4,029,226 14,302,721.78 1,210.77 1,201.28 11,559,968,761 -0.10 1.10 33.30
Nov 19, 2019 1,209.74 0.43 4,377,988 14,900,612.79 1,209.85 1,201.26 11,571,724,680 0.00 1.20 33.43
Nov 18, 2019 1,204.51 0.06 9,436,900 35,583,420.29 1,212.83 1,201.15 11,521,613,308 1.64 0.76 32.85
Nov 15, 2019 1,203.76 0.25 7,419,816 23,779,343.18 1,208.79 1,197.66 11,514,461,663 1.58 0.70 32.77
Nov 14, 2019 1,200.75 1.05 10,127,187 24,478,686.04 1,203.75 1,188.29 11,485,706,557 1.32 0.45 32.44
Nov 13, 2019 1,188.29 0.27 4,953,735 16,879,280.43 1,188.35 1,175.12 11,366,480,096 0.27 -0.60 31.06
Nov 12, 2019 1,185.08 0.81 5,001,247 15,315,060.75 1,185.08 1,173.02 11,335,766,073 0.00 -0.86 30.71
Nov 11, 2019 1,175.59 -0.91 4,940,007 13,442,186.28 1,192.33 1,172.3 11,244,995,743 -1.40 -1.66 29.66
Nov 8, 2019 1,186.34 -0.34 8,525,937 11,670,911.62 1,192.18 1,186.18 11,347,834,381 -0.50 -0.76 30.85
Nov 7, 2019 1,190.38 0.50 3,847,207 12,990,280.73 1,192.7 1,182.74 11,386,515,988 -0.16 -0.42 31.29
Nov 6, 2019 1,184.42 -0.66 5,171,568 19,208,630.46 1,192.31 1,177.64 11,329,439,790 -0.66 -0.92 30.64
Nov 5, 2019 1,192.31 -0.69 6,254,151 18,020,491.03 1,202.17 1,181.49 11,404,904,783 0.00 -0.26 31.51
Nov 4, 2019 1,200.54 0.43 5,452,761 21,672,257.9 1,200.54 1,193.96 11,483,707,782 0.81 0.43 32.41
Nov 1, 2019 1,195.41 -0.28 4,144,873 11,700,022.02 1,201.08 1,192.23 11,434,582,062 0.38 0.00 31.85
Oct 31, 2019 1,198.72 0.57 3,915,406 16,422,442.29 1,198.72 1,187.15 11,466,293,813 0.66 0.46 32.21
Oct 30, 2019 1,191.89 0.09 3,607,209 16,262,546.38 1,192.86 1,185.66 11,400,930,222 0.09 -0.11 31.46
Oct 29, 2019 1,190.85 -0.35 3,149,703 19,406,646.8 1,199.79 1,189.34 11,391,019,935 0.00 -0.20 31.35

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher