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 48.23 -0.47 83,260 297,797.55 49.06 47.87 199,263,831 -1.33 -2.57 -30.74
Dec 2, 2020 48.46 -2.10 112,612 420,985.41 50.37 48 200,182,274 -0.86 -2.10 -30.41
Dec 1, 2020 49.5 -0.10 168,811 641,211.54 50.05 48.8 204,486,997 1.27 0.00 -28.92
Nov 30, 2020 49.55 1.37 120,041 437,929.81 50.2 48.25 204,713,389 1.37 20.82 -28.85
Nov 27, 2020 48.88 2.30 133,455 474,756.41 48.9 47.75 201,914,280 6.24 19.19 -29.81
Nov 26, 2020 47.78 4.69 285,255 880,003.93 47.89 45.64 197,396,978 3.85 16.51 -31.39
Nov 25, 2020 45.64 1.56 93,293 286,841.25 46.33 44.94 188,542,990 -0.80 11.29 -34.46
Nov 24, 2020 44.94 -1.14 158,746 531,846.66 45.63 44.65 185,667,777 -2.33 9.58 -35.47
Nov 23, 2020 45.46 -1.20 118,036 418,792.49 46.35 44.85 187,801,571 -1.20 10.85 -34.72
Nov 20, 2020 46.01 -1.81 120,702 338,148.87 47.16 45.87 190,070,524 2.04 12.19 -33.93
Nov 19, 2020 46.86 -1.82 46,977 147,835.99 47.96 46.66 193,585,862 3.93 14.26 -32.71
Nov 18, 2020 47.73 2.23 89,403 265,301.12 48.17 46.69 197,195,619 5.86 16.39 -31.46
Nov 17, 2020 46.69 -1.06 182,785 652,496.08 48.23 46.43 192,867,335 3.55 13.85 -32.96
Nov 16, 2020 47.19 4.66 174,043 572,749.04 47.53 45.02 194,937,149 4.66 15.07 -32.24
Nov 13, 2020 45.09 -0.07 46,597 139,109.12 45.81 44.92 186,280,901 12.36 9.95 -35.25
Nov 12, 2020 45.12 -1.10 67,835 242,773.34 46.99 44.65 186,388,110 12.43 10.02 -35.21
Nov 11, 2020 45.62 2.04 55,913 194,081.5 45.93 44.51 188,483,344 13.68 11.24 -34.49
Nov 10, 2020 44.71 -2.83 131,769 469,611.48 47.33 44.56 184,723,498 11.41 9.02 -35.80
Nov 9, 2020 46.01 14.65 285,580 908,001.26 46.01 40.13 190,095,688 14.65 12.19 -33.93
Nov 6, 2020 40.13 0.60 41,724 133,472.89 40.7 39.69 165,769,455 -2.15 -2.15 -42.38
Nov 5, 2020 39.89 -2.40 223,830 697,373.87 40.87 39.2 164,775,115 -2.73 -2.73 -42.72
Nov 4, 2020 40.87 0.07 160,263 524,005 41.76 40.09 168,825,088 -0.34 -0.34 -41.31
Nov 3, 2020 40.84 0.10 485,053 1,588,602.67 41.31 40.66 168,732,339 -0.41 -0.41 -41.36
Nov 2, 2020 40.8 -0.51 322,342 1,055,188.23 41.57 40 168,545,378 -0.51 -0.51 -41.41
Oct 30, 2020 41.01 0.29 121,020 391,463.82 41.31 40.28 169,415,887 -9.73 -12.93 -41.11
Oct 29, 2020 40.89 -6.34 270,663 875,566.51 43.66 39.53 168,937,310 -9.99 -13.18 -41.28
Oct 27, 2020 43.66 -1.95 37,443 131,136.31 45.45 43.54 180,349,842 -3.90 -7.30 -37.31
Oct 26, 2020 44.53 -1.98 45,478 159,815.2 45.43 44.4 183,943,846 -1.98 -5.46 -36.06
Oct 23, 2020 45.43 -1.37 74,520 273,512.81 46.06 44.77 187,687,457 -5.88 -3.55 -34.76
Oct 22, 2020 46.06 -2.87 186,076 701,567.18 47.42 45.67 190,294,311 -4.58 -2.21 -33.86

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher