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 683.71 6.05 30,442,272 49,988,274.19 685.15 642.18 7,622,501,549 6.53 2.10 105.48
Nov 13, 2019 644.73 0.45 9,975,967 16,068,808.67 645.38 632.59 7,187,931,557 0.45 -3.73 93.76
Nov 12, 2019 641.82 3.49 15,144,819 22,297,083.84 647.12 619.86 7,155,485,286 0.00 -4.16 92.89
Nov 11, 2019 620.16 -1.87 11,595,631 17,860,755.46 634.95 617.11 6,914,032,669 -5.06 -7.39 86.38
Nov 8, 2019 631.98 -2.35 11,421,917 16,222,558.79 647.16 631.63 7,045,789,906 -3.25 -5.63 89.93
Nov 7, 2019 647.16 4.11 23,961,976 33,540,288.83 647.16 621.63 7,215,093,311 -0.92 -3.36 94.49
Nov 6, 2019 621.63 -4.83 18,957,925 30,831,046.58 653.2 621.12 6,930,401,989 -4.83 -7.18 86.82
Nov 5, 2019 653.19 -1.26 16,505,675 28,679,724.94 661.51 635.48 7,282,279,075 0.00 -2.46 96.31
Nov 4, 2019 661.51 -1.22 12,043,270 19,683,360.93 669.68 659.72 7,374,999,772 0.80 -1.22 98.81
Nov 1, 2019 669.68 -0.16 13,351,270 22,195,389.33 670.77 663.65 7,466,093,691 2.04 0.00 101.26
Oct 31, 2019 670.77 1.38 22,790,812 42,305,156.61 670.99 656.26 7,478,231,082 2.21 7.64 101.59
Oct 30, 2019 661.64 0.82 20,951,488 32,463,263.17 664.06 651.07 7,376,458,505 0.82 6.17 98.85
Oct 29, 2019 656.29 1.89 26,253,335 38,942,151.83 656.29 641.48 7,316,844,858 0.00 5.32 97.24
Oct 25, 2019 644.1 0.04 14,036,403 19,135,718.88 644.79 632.9 7,180,957,625 0.40 3.36 93.57
Oct 24, 2019 643.84 -0.33 19,531,900 28,161,369.78 652.27 636.31 7,178,035,610 0.36 3.32 93.50
Oct 23, 2019 645.96 0.69 14,506,111 24,256,052.84 645.96 634.44 7,201,713,412 0.69 3.66 94.13
Oct 22, 2019 641.54 1.28 15,340,896 25,738,998.36 644.96 633.45 7,152,410,902 0.00 2.95 92.81
Oct 21, 2019 633.45 1.52 18,259,557 23,777,457.78 634.73 623.38 7,062,226,318 1.49 1.65 90.37
Oct 18, 2019 623.95 0.60 13,608,635 15,684,953.08 623.95 616.88 6,956,286,459 -0.03 0.13 87.52
Oct 17, 2019 620.2 -0.01 21,596,715 28,071,367.48 627.59 615.74 6,914,533,640 -0.63 -0.47 86.39
Oct 16, 2019 620.26 -0.62 14,346,958 22,664,846.36 624.61 614.12 6,915,181,757 -0.62 -0.47 86.41
Oct 15, 2019 624.15 0.26 14,367,539 22,334,040.04 632.41 614.61 6,958,514,218 0.00 0.16 87.58
Oct 14, 2019 622.51 0.56 10,019,919 15,666,537.24 622.51 605.17 6,940,270,816 11.11 -0.10 87.09
Oct 11, 2019 619.05 4.42 25,479,478 39,726,915.28 619.05 592.84 6,901,686,145 10.50 -0.66 86.05
Oct 10, 2019 592.84 4.03 17,773,868 26,098,089.86 597.98 568.29 6,609,410,394 5.82 -4.87 78.17
Oct 9, 2019 569.85 1.72 12,928,485 17,442,340.9 581.52 558.93 6,353,109,918 1.72 -8.55 71.26
Oct 8, 2019 560.24 -2.00 34,371,583 37,565,890.61 574.44 555.92 6,246,001,080 0.00 -10.10 68.37
Oct 7, 2019 571.7 1.12 9,133,546 11,886,312.56 572.23 562.38 6,373,719,111 -8.26 -8.26 71.82
Oct 4, 2019 565.36 -0.20 25,490,081 32,766,276.25 577.69 561.83 6,303,129,456 -9.28 -9.28 69.91
Oct 3, 2019 566.51 -3.42 29,129,501 44,181,152.67 587.11 563.22 6,315,929,979 -9.09 -9.09 70.26

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher