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 1,423.52 -0.61 16,084,429 49,003,694.54 1,435.6 1,420.95 15,742,138,368 -0.92 -3.15 46.24
Dec 5, 2019 1,432.26 -1.14 13,155,331 44,930,489.21 1,449.34 1,431.27 15,838,806,214 -0.31 -2.55 47.14
Dec 4, 2019 1,448.74 0.84 18,363,413 56,316,577.66 1,448.74 1,432.49 16,021,056,538 0.84 -1.43 48.84
Dec 3, 2019 1,436.68 -1.31 26,111,648 75,026,289.47 1,457.57 1,423.26 15,887,640,269 0.00 -2.25 47.60
Dec 2, 2019 1,455.74 -0.95 19,141,073 54,214,879.71 1,471.13 1,455.74 16,098,379,096 0.12 -0.95 49.56
Nov 29, 2019 1,469.77 0.20 31,043,458 84,878,283.73 1,469.95 1,456.71 16,253,575,121 1.09 2.50 51.00
Nov 28, 2019 1,466.78 0.53 19,636,829 57,599,418.9 1,467.13 1,450.92 16,220,508,244 0.88 2.30 50.69
Nov 27, 2019 1,459.1 0.36 25,790,474 67,330,814.59 1,464.99 1,453.93 16,135,555,297 0.36 1.76 49.90
Nov 26, 2019 1,453.93 -0.71 41,717,126 142,492,970 1,464.32 1,453.06 15,844,461,390 0.00 1.40 49.37
Nov 25, 2019 1,464.32 0.78 28,798,450 70,899,467.29 1,466.54 1,452.97 15,957,623,750 0.55 2.12 50.44
Nov 22, 2019 1,452.97 0.90 19,685,561 64,250,240.55 1,453.39 1,440.07 15,835,681,754 -0.23 1.33 49.27
Nov 21, 2019 1,440.07 -0.78 20,641,283 58,029,990.89 1,451.63 1,437.78 15,695,149,886 -1.12 0.43 47.95
Nov 20, 2019 1,451.45 -0.34 18,690,703 73,426,314.69 1,458.52 1,445.76 15,819,149,318 -0.34 1.23 49.11
Nov 19, 2019 1,456.35 0.57 23,694,821 73,248,114.38 1,458.72 1,445.74 15,872,584,267 0.00 1.57 49.62
Nov 18, 2019 1,448.06 0.34 30,728,009 88,162,549 1,461.35 1,441.44 15,782,235,954 2.52 0.99 48.77
Nov 15, 2019 1,443.1 -0.52 24,664,636 70,611,309.03 1,454.65 1,438.72 15,728,133,281 2.17 0.64 48.26
Nov 14, 2019 1,450.6 2.17 42,193,530 89,117,725.03 1,452.49 1,419.76 15,809,892,610 2.70 1.17 49.03
Nov 13, 2019 1,419.76 0.51 16,972,393 56,932,937.1 1,421.62 1,404.92 15,473,790,312 0.51 -0.98 45.86
Nov 12, 2019 1,412.51 1.23 22,243,987 57,548,171.74 1,412.51 1,392.91 16,582,811,832 0.00 -1.49 45.11
Nov 11, 2019 1,395.29 -0.93 17,736,380 41,086,933.05 1,413.05 1,391.4 16,391,452,002 -1.91 -2.69 43.34
Nov 8, 2019 1,408.33 -0.55 20,999,473 34,139,969.23 1,417.26 1,407.41 15,431,307,818 -0.99 -1.78 44.68
Nov 7, 2019 1,416.13 1.12 29,339,112 60,553,959.71 1,417.35 1,399.27 15,516,737,738 -0.44 -1.24 45.49
Nov 6, 2019 1,400.39 -1.55 25,888,743 68,970,845.8 1,422.43 1,395.18 15,344,262,407 -1.55 -2.33 43.87
Nov 5, 2019 1,422.43 -0.67 27,363,010 91,044,455.7 1,432.05 1,404.03 15,585,733,202 0.00 -0.80 46.13
Nov 4, 2019 1,432.05 -0.13 19,039,227 55,392,362.02 1,434.33 1,427.58 15,691,175,405 0.67 -0.13 47.12
Nov 1, 2019 1,433.86 -0.25 18,669,356 45,112,832 1,437.46 1,429.47 15,710,989,423 0.80 0.00 47.31
Oct 31, 2019 1,437.46 0.78 28,029,867 71,170,035.38 1,437.46 1,419.09 15,750,409,276 1.05 2.45 47.68
Oct 30, 2019 1,426.32 0.27 26,158,883 62,510,192.96 1,426.56 1,416.27 15,628,407,826 0.27 1.65 46.53
Oct 29, 2019 1,422.52 0.13 31,056,678 76,197,962.74 1,427.15 1,414.52 15,586,738,004 0.00 1.38 46.14
Oct 25, 2019 1,420.73 -0.19 17,697,160 39,616,486.51 1,423.47 1,407.57 15,567,105,968 -0.14 1.25 45.96
Oct 24, 2019 1,423.47 0.10 26,920,927 72,791,796.18 1,427.73 1,415.83 15,597,141,308 0.05 1.45 46.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher