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 2,438.87 0.83 4,746,619 20,632,090.43 2,443.46 2,418.75 4,203,687,500 0.90 0.66 28.54
Nov 13, 2019 2,418.75 0.07 2,101,796 14,613,899.19 2,420.28 2,394.37 4,169,017,328 0.07 -0.17 27.48
Nov 12, 2019 2,417.04 0.59 2,669,459 25,316,029.74 2,417.04 2,396.52 4,166,061,832 0.00 -0.24 27.39
Nov 11, 2019 2,402.77 -0.87 2,537,784 15,329,668.66 2,427.89 2,391.97 4,141,468,384 -1.48 -0.83 26.64
Nov 8, 2019 2,423.76 -0.24 1,910,215 9,665,271.11 2,429.52 2,417.24 4,177,638,560 -0.62 0.03 27.74
Nov 7, 2019 2,429.52 0.64 2,342,364 15,846,395.42 2,431.41 2,407.6 4,187,568,893 -0.38 0.27 28.05
Nov 6, 2019 2,414.07 -1.01 2,759,787 19,849,934.13 2,438.78 2,397.76 4,160,945,905 -1.01 -0.37 27.23
Nov 5, 2019 2,438.78 -0.07 3,215,655 25,066,221.1 2,441.53 2,406.59 4,203,534,022 0.00 0.65 28.53
Nov 4, 2019 2,440.54 0.73 2,459,342 21,905,516.47 2,440.54 2,420.02 4,206,571,839 1.18 0.73 28.63
Nov 1, 2019 2,422.97 -0.25 1,591,716 9,369,792.76 2,429.02 2,414.85 4,176,289,831 0.46 0.00 27.70
Oct 31, 2019 2,429.02 0.54 2,358,487 16,090,088.17 2,429.02 2,405.47 4,186,713,042 0.71 3.02 28.02
Oct 30, 2019 2,415.9 0.16 2,787,219 21,241,032.21 2,415.9 2,398.1 4,164,095,441 0.16 2.46 27.33
Oct 29, 2019 2,411.96 -0.08 2,321,768 24,120,092.11 2,424.91 2,403.13 4,157,314,569 0.00 2.30 27.12
Oct 25, 2019 2,413.85 -0.39 2,229,519 13,438,984.45 2,423.21 2,393.3 4,160,573,522 -0.03 2.38 27.22
Oct 24, 2019 2,423.21 0.43 3,535,910 30,758,937.21 2,427.29 2,410.44 4,176,705,542 0.36 2.77 27.71
Oct 23, 2019 2,412.88 -0.07 2,974,357 19,150,927.89 2,414.65 2,393.65 4,158,889,435 -0.07 2.34 27.17
Oct 22, 2019 2,414.62 0.55 4,953,769 24,948,571.97 2,416.24 2,391.82 4,161,895,913 0.00 2.41 27.26
Oct 21, 2019 2,401.43 0.43 2,974,222 14,842,038.23 2,401.53 2,386.08 4,139,158,107 1.29 1.85 26.57
Oct 18, 2019 2,391.23 0.23 1,752,496 14,336,929.28 2,391.83 2,370.59 4,121,576,352 0.86 1.42 26.03
Oct 17, 2019 2,385.64 0.40 3,191,139 27,038,150.49 2,395.51 2,372.6 4,111,940,544 0.62 1.18 25.73
Oct 16, 2019 2,376.18 0.22 2,992,825 24,054,336.99 2,382.62 2,357.12 4,095,629,904 0.22 0.78 25.23
Oct 15, 2019 2,370.9 0.89 2,783,042 21,951,079.11 2,371.08 2,345.88 4,086,528,965 0.00 0.56 24.96
Oct 14, 2019 2,349.89 -0.32 1,794,962 11,961,279.43 2,361.16 2,344.32 4,050,328,555 2.23 -0.34 23.85
Oct 11, 2019 2,357.33 1.44 3,870,951 20,192,131.39 2,357.4 2,323.76 4,063,146,016 2.55 -0.02 24.24
Oct 10, 2019 2,323.76 0.16 2,930,374 17,340,740.9 2,332.74 2,312.64 4,005,278,994 1.09 -1.44 22.47
Oct 9, 2019 2,319.98 0.93 2,561,771 13,761,048.05 2,322.75 2,297.52 3,998,764,470 0.93 -1.60 22.27
Oct 8, 2019 2,298.64 0.25 2,433,215 15,385,142.65 2,301.54 2,281.25 3,961,983,838 0.00 -2.51 21.15
Oct 7, 2019 2,292.85 0.62 2,294,716 10,080,077.56 2,300.11 2,278.69 3,952,015,263 -2.75 -2.75 20.84
Oct 4, 2019 2,278.69 0.21 2,967,423 15,810,072.31 2,301.43 2,263.74 3,927,597,648 -3.36 -3.36 20.10
Oct 3, 2019 2,273.87 -0.99 4,200,484 22,710,662.76 2,307.81 2,273.33 3,919,290,148 -3.56 -3.56 19.84

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher