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 875.57 1.54 199,008 396,682.02 879.51 859.13 163,895,591 1.97 -2.73 23.46
Nov 13, 2019 862.3 0.43 243,192 381,801.75 867.16 852.74 161,411,287 0.43 -4.21 21.59
Nov 12, 2019 858.63 1.03 493,614 596,551.38 862.43 842.85 160,725,598 0.00 -4.62 21.07
Nov 11, 2019 849.91 -1.92 332,342 465,755.09 871.81 844.89 159,092,574 -3.77 -5.59 19.84
Nov 8, 2019 866.53 -0.64 120,500 221,214.99 878.52 866.17 162,203,614 -1.89 -3.74 22.18
Nov 7, 2019 872.07 0.34 227,134 381,943.92 875.92 863.53 163,240,863 -1.26 -3.12 22.96
Nov 6, 2019 869.12 -1.60 170,744 481,173.2 888.21 869.12 162,689,301 -1.60 -3.45 22.55
Nov 5, 2019 883.24 -1.36 195,134 365,367.31 899.34 878.17 165,331,595 0.00 -1.88 24.54
Nov 4, 2019 895.43 -0.53 104,706 232,703.78 909.32 892.54 167,613,136 -0.26 -0.53 26.26
Nov 1, 2019 900.19 -0.19 116,514 272,813.79 908.59 899.28 168,504,494 0.27 0.00 26.93
Oct 31, 2019 901.94 -0.01 81,977 189,324.9 908.41 898.88 168,832,045 0.47 -8.31 27.18
Oct 30, 2019 902.06 0.48 101,143 281,248.87 907.89 897.7 168,854,903 0.48 -8.30 27.19
Oct 29, 2019 897.76 -0.87 122,693 373,411.79 908.63 897.76 168,050,517 0.00 -8.74 26.59
Oct 25, 2019 905.64 0.42 113,636 290,669.18 910.98 899.6 169,524,688 -0.30 -7.94 27.70
Oct 24, 2019 901.83 -0.56 150,467 306,991.32 907.7 896.56 168,812,304 -0.72 -8.32 27.16
Oct 23, 2019 906.89 -0.16 199,088 429,732.13 914.11 893.02 169,758,143 -0.16 -7.81 27.87
Oct 22, 2019 908.35 0.80 360,203 815,922.58 914.32 898.51 170,032,490 0.00 -7.66 28.08
Oct 21, 2019 901.18 1.16 159,526 320,272.15 902.06 890.08 168,690,062 0.18 -8.39 27.07
Oct 18, 2019 890.81 -0.86 185,463 389,547.6 905.51 890.81 166,749,358 -0.97 -9.44 25.61
Oct 17, 2019 898.53 -1.21 204,580 678,796.21 911.23 898.53 168,192,900 -0.12 -8.66 26.69
Oct 16, 2019 909.51 1.10 227,354 597,579.99 910.3 895.58 170,248,695 1.10 -7.54 28.24
Oct 15, 2019 899.58 0.22 181,273 478,067.22 906.99 896.86 168,389,613 0.00 -8.55 26.84
Oct 14, 2019 897.64 -1.42 442,487 893,157.24 915.4 888.24 168,027,127 -2.52 -8.75 26.57
Oct 11, 2019 910.61 -2.02 381,630 1,009,888.67 935.58 900.81 170,455,597 -1.11 -7.43 28.40
Oct 10, 2019 929.39 1.02 141,044 423,265.16 932.58 920.01 173,969,701 0.93 -5.52 31.05
Oct 9, 2019 920.01 -0.09 602,085 1,065,423.32 932.38 915.76 172,213,760 -0.09 -6.48 29.72
Oct 8, 2019 920.86 -2.49 243,239 654,393.79 948.03 913.43 172,373,670 0.00 -6.39 29.84
Oct 7, 2019 944.34 -0.79 115,310 285,614.03 968.04 943.27 176,768,085 -4.00 -4.00 33.15
Oct 4, 2019 951.84 1.15 152,088 417,963.68 959.41 939.62 178,171,978 -3.24 -3.24 34.21
Oct 3, 2019 941.04 -1.72 213,849 629,324.95 961.88 935.32 176,150,292 -4.34 -4.34 32.69

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher