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 3, 2020 5,899.79 2.73 127,820 374,965.81 5,900.18 5,688.79 268,731,468 -2.14 0.85 -8.64
Dec 2, 2020 5,742.83 -1.83 211,503 531,370.63 5,892.88 5,736.55 261,582,185 -4.74 -1.83 -11.07
Dec 1, 2020 5,849.85 2.37 349,899 815,133.43 5,887.54 5,629.05 266,456,838 -2.96 0.00 -9.42
Nov 30, 2020 5,714.4 -5.21 370,970 989,570.29 6,037.64 5,599.71 260,287,212 -5.21 26.60 -11.51
Nov 27, 2020 6,028.56 -1.05 194,574 540,633.1 6,147.91 5,999.04 274,596,874 -4.38 33.56 -6.65
Nov 26, 2020 6,092.78 0.26 305,495 864,634.53 6,120.87 5,924.26 277,522,003 -3.37 34.99 -5.66
Nov 25, 2020 6,076.91 -0.61 406,613 1,438,711.32 6,117.98 5,880.43 276,799,082 -3.62 34.63 -5.90
Nov 24, 2020 6,114.26 -1.17 200,049 706,719.72 6,297.49 6,052.52 278,500,413 -3.03 35.46 -5.32
Nov 23, 2020 6,186.49 -1.88 251,198 830,006.65 6,309.08 6,074.47 281,790,184 -1.88 37.06 -4.20
Nov 20, 2020 6,305.03 0.16 184,129 579,252.3 6,316.14 6,167.87 287,189,762 5.67 39.69 -2.37
Nov 19, 2020 6,294.8 0.11 237,915 775,141.14 6,302.34 6,088.62 286,723,876 5.49 39.46 -2.53
Nov 18, 2020 6,288.12 1.40 373,050 861,247.12 6,302.47 6,116.33 286,419,491 5.38 39.31 -2.63
Nov 17, 2020 6,201.6 1.59 291,100 858,184.22 6,220.44 5,933.81 282,478,737 3.93 37.40 -3.97
Nov 16, 2020 6,104.52 2.30 433,894 1,266,658.22 6,105.1 5,892.89 278,056,911 2.30 35.25 -5.47
Nov 13, 2020 5,966.99 9.46 484,170 1,587,258.73 5,967.15 5,437.27 271,792,450 28.76 32.20 -7.60
Nov 12, 2020 5,451.5 -0.29 318,097 779,820.62 5,662.67 5,207.87 248,311,991 17.64 20.78 -15.59
Nov 11, 2020 5,467.22 5.05 422,333 1,227,464.85 5,467.22 5,204.53 249,027,964 17.98 21.13 -15.34
Nov 10, 2020 5,204.53 4.66 517,861 1,485,918.64 5,264.29 4,815.92 237,062,607 12.31 15.31 -19.41
Nov 9, 2020 4,972.64 7.31 494,061 1,226,794.8 4,979.66 4,608.33 226,500,236 7.31 10.17 -23.00
Nov 6, 2020 4,634.03 2.02 134,225 351,836.49 4,636.66 4,464.85 211,077,040 2.67 2.67 -28.24
Nov 5, 2020 4,542.26 0.08 147,499 339,906.8 4,553.46 4,440.8 206,896,905 0.63 0.63 -29.66
Nov 4, 2020 4,538.77 -0.77 154,975 413,254.88 4,708.2 4,498.14 206,737,818 0.56 0.56 -29.72
Nov 3, 2020 4,573.92 1.66 104,336 221,763.15 4,575.91 4,440.63 208,338,992 1.34 1.34 -29.17
Nov 2, 2020 4,499.18 -0.32 193,780 488,363.28 4,731.13 4,463.05 204,934,361 -0.32 -0.32 -30.33
Oct 30, 2020 4,513.62 1.94 679,564 1,881,884.43 4,806.03 4,367.5 205,592,348 2.47 -1.67 -30.11
Oct 29, 2020 4,427.7 1.04 435,310 966,074.68 4,463.44 4,159.04 201,678,837 0.52 -3.54 -31.44
Oct 27, 2020 4,382.21 2.82 102,578 252,108.33 4,382.21 4,211.8 199,606,636 -0.51 -4.53 -32.14
Oct 26, 2020 4,262.15 -3.24 220,240 527,007.33 4,404.88 4,100.4 194,138,022 -3.24 -7.15 -34.00
Oct 23, 2020 4,404.88 1.29 116,430 260,579.67 4,427.22 4,319.78 200,639,168 -2.70 -4.04 -31.79
Oct 22, 2020 4,348.65 -5.26 137,761 320,446.42 4,590.77 4,313.39 198,077,869 -3.94 -5.26 -32.66

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher