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 445.44 0.03 26,252,980 23,896,389.75 447.33 436.34 3,758,698,511 11.12 1.17 -49.68
Dec 2, 2020 445.3 1.14 51,194,054 49,152,595.78 459.09 437.58 3,757,456,076 11.09 1.14 -49.69
Dec 1, 2020 440.3 9.94 71,573,450 65,241,218.98 451.43 400.49 3,715,292,847 9.84 0.00 -50.26
Nov 30, 2020 400.49 -0.09 36,783,616 26,800,474.32 408.59 394.04 3,379,365,770 -0.09 69.63 -54.76
Nov 27, 2020 400.86 2.73 28,991,664 22,732,234.53 400.86 388.31 3,382,475,270 7.44 69.78 -54.71
Nov 26, 2020 390.19 5.47 28,857,760 22,032,815.39 391.68 364.55 3,292,491,432 4.58 65.26 -55.92
Nov 25, 2020 369.96 -2.28 27,702,661 19,989,685.35 384.17 363.68 3,121,730,574 -0.84 56.70 -58.20
Nov 24, 2020 378.59 -1.18 33,567,335 24,795,518.54 392.95 373.04 3,194,621,556 1.47 60.35 -57.23
Nov 23, 2020 383.11 2.69 44,803,346 30,394,382.4 390.96 373.09 3,232,734,691 2.69 62.27 -56.72
Nov 20, 2020 373.09 0.92 20,427,124 15,493,511.68 379.74 364.44 3,148,169,783 20.68 58.02 -57.85
Nov 19, 2020 369.68 -0.08 32,381,794 22,777,888.09 369.96 357.83 3,119,414,941 19.58 56.58 -58.24
Nov 18, 2020 369.96 6.63 38,725,996 28,847,472.82 369.96 346.96 3,121,740,205 19.67 56.70 -58.20
Nov 17, 2020 346.96 -2.17 41,407,564 28,549,602.14 361.74 341.89 2,927,672,449 12.23 46.95 -60.80
Nov 16, 2020 354.66 14.72 73,742,813 49,873,835.46 362.67 309.15 2,992,631,767 14.72 50.22 -59.93
Nov 13, 2020 309.15 -1.68 20,077,981 11,895,950.78 314.52 307.25 2,608,609,161 26.83 30.94 -65.07
Nov 12, 2020 314.43 0.13 39,365,325 23,768,724.19 320.5 307.61 2,653,198,493 29.00 33.18 -64.48
Nov 11, 2020 314.02 3.31 25,463,419 16,910,029.27 317.62 301.34 2,649,741,633 28.83 33.00 -64.52
Nov 10, 2020 303.96 -1.80 50,752,692 32,637,424.22 318.26 301.3 2,564,850,701 24.70 28.74 -65.66
Nov 9, 2020 309.53 26.99 76,447,832 41,973,344.72 313.39 243.75 2,611,859,005 26.99 31.10 -65.03
Nov 6, 2020 243.75 -1.41 10,702,201 5,173,275.2 247.24 240.6 2,056,802,520 3.24 3.24 -72.46
Nov 5, 2020 247.24 -1.28 15,194,734 8,057,597.72 250.44 237.89 2,086,246,770 4.72 4.72 -72.07
Nov 4, 2020 250.44 1.68 14,869,189 7,947,146.43 256.79 242.25 2,113,264,204 6.07 6.07 -71.71
Nov 3, 2020 246.3 4.82 19,892,816 9,025,964.71 248.13 234.97 2,078,286,811 4.32 4.32 -72.17
Nov 2, 2020 234.97 -0.48 21,771,372 10,344,680.99 248.47 232.92 1,982,704,853 -0.48 -0.48 -73.45
Oct 30, 2020 236.1 -0.12 39,919,062 18,726,787.47 239.68 221.87 1,992,233,313 -14.03 -21.72 -73.33
Oct 29, 2020 236.38 -5.66 39,811,777 17,126,104.38 250.57 229.99 1,994,560,304 -13.92 -21.63 -73.30
Oct 27, 2020 250.57 -0.48 20,810,500 11,120,864.23 257.75 247.98 2,114,370,873 -8.76 -16.93 -71.69
Oct 26, 2020 251.78 -8.32 48,934,089 25,816,351.86 274.62 244.37 2,124,549,552 -8.32 -16.52 -71.56
Oct 23, 2020 274.62 0.42 13,997,781 6,407,327.78 276 271.84 2,317,290,176 -2.12 -8.95 -68.98
Oct 22, 2020 273.47 -3.51 22,607,754 12,036,991.41 283.41 269.32 2,307,573,781 -2.53 -9.33 -69.11

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher