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.%
Nov 15, 2019 885.24 -0.52 24,664,636 70,611,309.03 892.33 882.55 15,728,133,281 2.17 0.55 44.34
Nov 14, 2019 889.84 2.17 42,193,530 89,117,725.03 891 870.93 15,809,892,610 2.70 1.08 45.09
Nov 13, 2019 870.93 0.51 16,972,393 56,932,937.1 872.07 861.82 15,473,790,312 0.51 -1.07 42.01
Nov 12, 2019 866.48 1.23 22,243,987 57,548,171.74 866.48 854.45 16,582,811,832 0.00 -1.58 41.28
Nov 11, 2019 855.92 -1.01 17,736,380 41,086,933.05 866.81 853.53 16,391,452,002 -1.99 -2.78 39.56
Nov 8, 2019 864.69 -0.55 20,999,473 34,139,969.23 870.17 864.12 15,431,307,818 -0.99 -1.78 40.99
Nov 7, 2019 869.47 1.12 29,339,112 60,553,959.71 870.22 859.12 15,516,737,738 -0.44 -1.24 41.77
Nov 6, 2019 859.81 -1.55 25,888,743 68,970,845.8 873.34 856.61 15,344,262,407 -1.55 -2.33 40.19
Nov 5, 2019 873.34 -0.67 27,363,010 91,044,455.7 879.25 862.05 15,585,733,202 0.00 -0.80 42.40
Nov 4, 2019 879.25 -0.13 19,039,227 55,392,362.02 880.65 876.5 15,691,175,405 0.67 -0.13 43.36
Nov 1, 2019 880.36 -0.25 18,669,356 45,112,832 882.57 877.66 15,710,989,423 0.80 0.00 43.54
Oct 31, 2019 882.57 0.78 28,029,867 71,170,035.38 882.57 871.29 15,750,409,276 1.05 2.45 43.91
Oct 30, 2019 875.73 0.27 26,158,883 62,510,192.96 875.88 869.56 15,628,407,826 0.27 1.65 42.79
Oct 29, 2019 873.4 0.13 31,056,678 76,197,962.74 876.24 868.48 15,586,738,004 0.00 1.38 42.41
Oct 25, 2019 872.3 -0.19 17,697,160 39,616,486.51 873.98 864.22 15,567,105,968 -0.14 1.25 42.23
Oct 24, 2019 873.98 0.10 26,920,927 72,791,796.18 876.59 869.29 15,597,141,308 0.06 1.45 42.50
Oct 23, 2019 873.13 -0.04 23,515,175 70,754,031.22 873.5 866.71 15,581,930,427 -0.04 1.35 42.37
Oct 22, 2019 873.5 0.73 26,959,785 82,102,997.2 874.82 866.95 15,588,662,508 0.00 1.39 42.43
Oct 21, 2019 867.16 0.53 25,749,471 49,103,116.36 867.45 861.88 15,475,354,271 1.05 0.66 41.39
Oct 18, 2019 862.58 0.38 17,336,224 41,242,430.81 862.66 855.01 15,393,715,901 0.52 0.13 40.65
Oct 17, 2019 859.32 0.11 28,596,574 72,817,363.59 864.23 856.15 15,335,476,393 0.14 -0.25 40.11
Oct 16, 2019 858.37 0.02 20,208,347 57,314,507.09 861.03 853.96 15,318,572,238 0.02 -0.36 39.96
Oct 15, 2019 858.16 0.27 21,288,413 56,029,157.1 862.8 853.01 15,314,823,859 0.00 -0.39 39.92
Oct 14, 2019 855.89 -0.01 21,421,285 35,551,710.33 856.04 848.45 15,274,317,092 3.86 -0.65 39.55
Oct 11, 2019 855.95 1.99 36,640,409 70,866,039.03 856.19 839.22 15,275,349,000 3.87 -0.64 39.56
Oct 10, 2019 839.22 0.90 25,781,615 53,236,438.64 840.43 830.09 14,976,840,028 1.84 -2.59 36.84
Oct 9, 2019 831.72 0.93 27,194,506 40,846,726.68 836.22 823.71 14,842,902,778 0.93 -3.46 35.61
Oct 8, 2019 824.06 -0.66 45,711,878 64,616,981.52 831.29 818.9 14,706,327,164 0.00 -4.35 34.36
Oct 7, 2019 829.52 0.63 14,140,127 29,696,691.09 830.94 824.29 14,803,675,391 -3.71 -3.71 35.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher