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 14, 2019 6,737.27 2.80 58,004 37,443.61 6,737.27 6,554.01 10,486,538 2.09 1.25 105.36
Nov 13, 2019 6,554.01 -0.69 46,255 31,916.42 6,616.85 6,493.79 10,201,297 -0.69 -1.51 99.77
Nov 12, 2019 6,599.4 2.51 19,091 13,198.68 6,619.09 6,438 10,271,935 0.00 -0.82 101.15
Nov 11, 2019 6,438 -1.75 46,899 23,688.34 6,593.84 6,338.5 10,020,718 -1.27 -3.25 96.23
Nov 8, 2019 6,552.82 -0.57 15,244 11,902.44 6,797 6,534.74 10,199,440 0.50 -1.52 99.73
Nov 7, 2019 6,590.48 1.33 34,787 18,346.52 6,692.21 6,504.08 10,258,059 1.07 -0.96 100.88
Nov 6, 2019 6,504.08 -0.25 36,025 15,728.03 6,653.62 6,459 10,123,573 -0.25 -2.26 98.25
Nov 5, 2019 6,520.53 -1.63 94,944 52,208.16 6,678.5 6,479.51 10,149,176 0.00 -2.01 98.75
Nov 4, 2019 6,628.75 -0.38 166,213 73,869.57 6,740.7 6,575.41 10,317,621 -2.67 -0.38 102.05
Nov 1, 2019 6,654.3 -0.41 128,202 59,413.25 6,722.81 6,563.53 10,357,394 -2.29 0.00 102.83
Oct 31, 2019 6,681.79 -0.22 24,480 18,114.8 6,815.82 6,621.59 10,400,180 -1.89 -5.09 103.67
Oct 30, 2019 6,696.82 -1.67 30,142 30,328.73 6,826.78 6,611.53 10,423,569 -1.67 -4.87 104.12
Oct 29, 2019 6,810.33 -1.10 3,669 4,874.61 7,155.55 6,699.76 10,600,255 0.00 -3.26 107.58
Oct 25, 2019 6,886.07 -1.13 17,418 16,921.7 7,029.64 6,871.98 10,718,144 -1.17 -2.19 109.89
Oct 24, 2019 6,964.75 -1.44 7,726 13,175.89 7,149.95 6,890.13 10,840,611 -0.04 -1.07 112.29
Oct 23, 2019 7,066.6 1.42 20,263 16,628.55 7,098.38 6,920.49 10,999,136 1.42 0.38 115.39
Oct 22, 2019 6,967.81 -0.48 63,576 39,856.14 7,116.55 6,885.77 10,845,367 0.00 -1.02 112.38
Oct 21, 2019 7,001.41 0.06 38,025 28,591.16 7,295.13 6,869.62 10,897,666 -2.39 -0.55 113.41
Oct 18, 2019 6,997.02 1.00 77,207 37,326.09 7,080.93 6,927.61 10,890,839 -2.45 -0.61 113.27
Oct 17, 2019 6,927.61 -1.33 89,882 50,009.73 7,205.01 6,837.96 10,782,791 -3.42 -1.60 111.16
Oct 16, 2019 7,020.94 -2.12 183,434 119,606 7,440.66 7,017.16 10,928,061 -2.12 -0.27 114.00
Oct 15, 2019 7,172.72 9.97 159,107 125,680.1 7,260.43 6,319.71 11,164,310 0.00 1.89 118.63
Oct 14, 2019 6,522.38 -2.34 47,668 35,070.06 6,745.54 6,383.38 10,152,054 2.99 -7.35 98.81
Oct 11, 2019 6,678.34 0.86 232,244 119,166.29 6,817.33 6,467.17 10,394,802 5.45 -5.14 103.56
Oct 10, 2019 6,621.49 -1.27 57,724 40,001 6,778.95 6,512.93 10,306,330 4.55 -5.94 101.83
Oct 9, 2019 6,706.64 5.90 32,458 36,757.85 6,785.62 6,333.12 10,438,859 5.90 -4.73 104.42
Oct 8, 2019 6,333.12 -1.21 30,631 34,387.4 6,492.61 6,105.35 9,857,479 0.00 -10.04 93.04
Oct 7, 2019 6,410.57 -1.24 38,120 37,749.31 6,815.75 6,410.57 9,978,024 -8.94 -8.94 95.40
Oct 4, 2019 6,490.96 -1.76 35,662 41,194.47 6,865.08 6,490.86 10,103,147 -7.80 -7.80 97.85
Oct 3, 2019 6,607.58 0.76 69,223 70,991.18 6,770.54 6,475.53 10,284,669 -6.14 -6.14 101.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher