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 208.079 2.36 43,001,152 89,845,155.92 208.079 208.079 58,817,031,993 3.34 2.24 31.68
Nov 13, 2019 203.288 0.96 17,525,715 57,429,412.81 203.288 203.288 57,462,620,928 0.96 -0.11 28.65
Nov 12, 2019 201.363 1.10 22,689,900 57,811,495 201.363 201.363 56,918,685,661 0.00 -1.06 27.43
Nov 11, 2019 199.163 -0.81 18,340,907 41,536,166.17 199.163 199.163 56,296,655,537 -1.51 -2.14 26.04
Nov 8, 2019 200.782 -0.50 21,411,239 34,603,295.39 200.782 200.782 56,754,383,440 -0.71 -1.35 27.06
Nov 7, 2019 201.784 1.01 29,732,310 60,829,525.08 201.784 201.784 57,037,624,946 -0.21 -0.85 27.69
Nov 6, 2019 199.765 -1.21 26,467,985 69,348,392.35 199.765 199.765 56,466,810,034 -1.21 -1.85 26.42
Nov 5, 2019 202.212 -0.44 27,824,450 91,338,048.39 202.212 202.212 57,158,587,931 0.00 -0.64 27.97
Nov 4, 2019 203.097 -0.21 19,612,564 55,802,639.82 203.097 203.097 57,408,703,694 0.66 -0.21 28.53
Nov 1, 2019 203.521 -0.25 19,214,022 45,682,414.9 203.521 203.521 57,528,500,365 0.86 0.00 28.79
Oct 31, 2019 204.025 0.75 28,694,128 71,744,081.14 204.025 204.025 57,671,042,884 1.11 1.51 29.11
Oct 30, 2019 202.503 0.36 26,700,418 62,892,713.43 202.503 202.503 57,240,882,406 0.36 0.75 28.15
Oct 29, 2019 201.775 -0.05 31,397,931 76,480,867.32 201.775 201.775 57,035,138,804 0.00 0.39 27.69
Oct 25, 2019 201.882 -0.37 18,104,798 39,994,196.89 201.882 201.882 57,065,231,007 -0.49 0.44 27.76
Oct 24, 2019 202.624 0.18 27,452,639 73,372,264.83 202.624 202.624 57,274,934,517 -0.13 0.81 28.23
Oct 23, 2019 202.254 -0.31 24,019,869 71,123,640.6 202.254 202.254 57,170,434,969 -0.31 0.63 27.99
Oct 22, 2019 202.883 0.60 27,783,861 83,110,914.5 202.883 202.883 57,348,311,095 0.00 0.94 28.39
Oct 21, 2019 201.668 0.38 26,294,345 49,540,504.3 201.668 201.668 57,004,851,904 0.68 0.34 27.62
Oct 18, 2019 200.905 0.34 18,045,968 41,653,117.55 200.905 200.905 56,789,119,233 0.30 -0.04 27.14
Oct 17, 2019 200.232 -0.06 29,559,452 73,440,820.47 200.232 200.232 56,598,903,173 -0.04 -0.38 26.71
Oct 16, 2019 200.357 0.02 20,852,936 57,821,736.76 200.357 200.357 56,634,314,139 0.02 -0.32 26.79
Oct 15, 2019 200.314 0.19 21,924,553 56,639,125.95 200.314 200.314 56,621,907,868 0.00 -0.34 26.76
Oct 14, 2019 199.93 0.00 22,012,456 35,990,891.72 199.93 199.93 56,513,396,899 3.22 -0.53 26.52
Oct 11, 2019 199.925 1.87 38,300,006 71,837,982.12 199.925 199.925 56,511,971,742 3.22 -0.53 26.52
Oct 10, 2019 196.252 0.65 26,923,333 53,802,730.54 196.252 196.252 55,473,751,324 1.32 -2.36 24.19
Oct 9, 2019 194.985 0.67 27,716,053 41,432,851.59 194.985 194.985 55,115,745,794 0.67 -2.99 23.39
Oct 8, 2019 193.691 -0.55 46,210,046 65,027,432.06 193.691 193.691 54,750,041,175 0.00 -3.63 22.57
Oct 7, 2019 194.754 0.50 14,684,075 30,290,813.35 194.754 194.754 55,050,386,470 -3.10 -3.10 23.25
Oct 4, 2019 193.794 0.35 33,394,141 61,271,437.31 193.794 193.794 54,779,137,201 -3.58 -3.58 22.64
Oct 3, 2019 193.119 -1.33 39,548,267 82,951,651.8 193.119 193.119 54,588,343,576 -3.92 -3.92 22.21

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher