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 11, 2019 950.38 -0.52 2,463,096 573,835.8 966.87 944.6 325,006,925 -4.31 -5.61 21.80
Nov 8, 2019 955.37 -2.75 6,672,622 934,841.41 995.72 950.96 326,713,236 -3.81 -5.11 22.44
Nov 7, 2019 982.38 0.41 1,549,092 1,876,757.92 996.01 968.95 335,948,633 -1.09 -2.43 25.90
Nov 6, 2019 978.36 -1.49 1,991,362 357,842.47 993.18 975.82 334,575,222 -1.49 -2.83 25.39
Nov 5, 2019 993.18 -1.61 3,358,169 525,139.49 1,011.82 982.68 339,642,480 0.00 -1.36 27.29
Nov 4, 2019 1,009.44 0.26 2,722,465 366,574.3 1,020.58 1,006.83 345,204,544 0.17 0.26 29.37
Nov 1, 2019 1,006.83 0.11 1,995,977 1,612,670.56 1,020.09 1,005.76 344,309,970 -0.09 0.00 29.04
Oct 31, 2019 1,005.76 0.08 1,227,562 1,138,013.64 1,013.22 997.3 343,945,908 -0.20 -4.10 28.90
Oct 30, 2019 1,004.97 -0.27 1,290,862 784,057.56 1,018.54 1,004.18 343,675,329 -0.27 -4.18 28.80
Oct 29, 2019 1,007.74 0.46 837,522 494,207.41 1,017.87 1,001.47 344,622,356 0.00 -3.91 29.15
Oct 25, 2019 1,003.15 -1.27 615,941 361,547.28 1,016.08 1,000.77 343,051,334 -1.12 -4.35 28.57
Oct 24, 2019 1,016.08 0.57 1,949,256 795,384.53 1,040 1,004.58 347,473,305 0.15 -3.12 30.22
Oct 23, 2019 1,010.36 -0.41 2,138,337 358,100.26 1,021.37 1,010.36 345,517,707 -0.41 -3.66 29.49
Oct 22, 2019 1,014.56 1.01 2,528,447 692,132.27 1,023.08 1,003.24 346,953,439 0.00 -3.26 30.03
Oct 21, 2019 1,004.43 0.34 3,032,984 528,013.37 1,014.98 992.19 343,488,364 0.79 -4.23 28.73
Oct 18, 2019 1,001.02 0.00 598,582 176,788.79 1,006.31 995.9 342,322,433 0.45 -4.55 28.29
Oct 17, 2019 1,001.02 0.43 1,653,441 506,003.25 1,009.08 994.54 342,322,433 0.45 -4.55 28.29
Oct 16, 2019 996.73 0.02 1,382,898 306,328.97 1,009.32 993.38 340,855,540 0.02 -4.96 27.74
Oct 15, 2019 996.54 -0.04 2,448,806 603,727.76 1,013.25 994.96 340,793,218 0.00 -4.98 27.72
Oct 14, 2019 996.91 0.28 8,214,548 1,115,600.36 1,011.91 994.14 340,917,862 3.53 -4.95 27.77
Oct 11, 2019 994.14 1.84 5,799,874 1,067,926.72 1,000.8 976.17 339,970,835 3.25 -5.21 27.41
Oct 10, 2019 976.17 -0.25 3,751,802 816,162.38 986.43 966.12 333,825,807 1.38 -6.92 25.11
Oct 9, 2019 978.59 1.63 10,290,426 1,372,255.51 981.79 961.28 334,653,513 1.63 -6.69 25.42
Oct 8, 2019 962.88 -1.89 7,232,853 1,393,667.32 983.83 957.02 329,279,192 0.00 -8.19 23.41
Oct 7, 2019 981.45 -2.06 1,465,846 228,522.84 1,007.8 981.45 335,632,478 -6.42 -6.42 25.79
Oct 4, 2019 1,002.08 0.49 2,199,261 831,187.05 1,005.52 979.38 342,687,272 -4.45 -4.45 28.43
Oct 3, 2019 997.15 1.01 2,824,587 1,409,368.66 1,005.73 986.57 341,001,476 -4.92 -4.92 27.80
Oct 2, 2019 987.21 -5.87 10,976,757 1,663,346.46 1,048.79 985.81 337,599,499 -5.87 -5.87 26.52
Oct 1, 2019 1,048.79 -2.15 5,650,107 944,697.98 1,075.78 1,044.56 358,660,531 0.00 0.00 34.42

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher