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 1,200.75 1.05 10,127,187 24,478,686.04 1,203.75 1,188.29 11,485,706,557 1.32 0.45 32.44
Nov 13, 2019 1,188.29 0.27 4,953,735 16,879,280.43 1,188.35 1,175.12 11,366,480,096 0.27 -0.60 31.06
Nov 12, 2019 1,185.08 0.81 5,001,247 15,315,060.75 1,185.08 1,173.02 11,335,766,073 0.00 -0.86 30.71
Nov 11, 2019 1,175.59 -0.91 4,940,007 13,442,186.28 1,192.33 1,172.3 11,244,995,743 -1.40 -1.66 29.66
Nov 8, 2019 1,186.34 -0.34 8,525,937 11,670,911.62 1,192.18 1,186.18 11,347,834,381 -0.50 -0.76 30.85
Nov 7, 2019 1,190.38 0.50 3,847,207 12,990,280.73 1,192.7 1,182.74 11,386,515,988 -0.16 -0.42 31.29
Nov 6, 2019 1,184.42 -0.66 5,171,568 19,208,630.46 1,192.31 1,177.64 11,329,439,790 -0.66 -0.92 30.64
Nov 5, 2019 1,192.31 -0.69 6,254,151 18,020,491.03 1,202.17 1,181.49 11,404,904,783 0.00 -0.26 31.51
Nov 4, 2019 1,200.54 0.43 5,452,761 21,672,257.9 1,200.54 1,193.96 11,483,707,782 0.81 0.43 32.41
Nov 1, 2019 1,195.41 -0.28 4,144,873 11,700,022.02 1,201.08 1,192.23 11,434,582,062 0.38 0.00 31.85
Oct 31, 2019 1,198.72 0.57 3,915,406 16,422,442.29 1,198.72 1,187.15 11,466,293,813 0.66 0.46 32.21
Oct 30, 2019 1,191.89 0.09 3,607,209 16,262,546.38 1,192.86 1,185.66 11,400,930,222 0.09 -0.11 31.46
Oct 29, 2019 1,190.85 -0.35 3,149,703 19,406,646.8 1,199.79 1,189.34 11,391,019,935 0.00 -0.20 31.35
Oct 25, 2019 1,195.05 0.04 2,928,405 13,046,169.93 1,195.05 1,184.49 11,431,117,317 0.02 0.16 31.81
Oct 24, 2019 1,194.55 0.15 5,297,112 21,587,486.37 1,197.66 1,190.93 11,426,373,036 -0.03 0.11 31.75
Oct 23, 2019 1,192.73 -0.18 7,391,695 29,460,250.09 1,195.58 1,187.31 11,408,997,900 -0.18 -0.04 31.55
Oct 22, 2019 1,194.86 0.95 8,345,054 25,773,996.44 1,195.2 1,183.63 11,429,325,905 0.00 0.14 31.79
Oct 21, 2019 1,183.63 0.28 6,046,864 13,333,539.23 1,186.08 1,178.34 11,321,922,645 0.62 -0.80 30.55
Oct 18, 2019 1,180.36 0.23 2,190,440 9,514,120.39 1,181.79 1,172.18 11,290,599,961 0.34 -1.08 30.19
Oct 17, 2019 1,177.71 0.18 4,928,298 23,909,324.84 1,184.79 1,173.4 11,265,317,051 0.11 -1.30 29.90
Oct 16, 2019 1,175.55 -0.07 3,967,285 15,752,921.59 1,180.28 1,171.65 11,244,680,898 -0.07 -1.48 29.66
Oct 15, 2019 1,176.36 0.21 4,963,101 13,581,477.07 1,186.15 1,172.09 11,252,351,987 0.00 -1.41 29.75
Oct 14, 2019 1,173.89 -0.44 10,189,807 10,720,160.53 1,180.63 1,170.4 11,228,791,913 2.69 -1.62 29.48
Oct 11, 2019 1,179.1 1.74 9,222,251 17,458,345.82 1,180.83 1,158.94 11,278,567,797 3.14 -1.18 30.05
Oct 10, 2019 1,158.94 0.24 6,663,230 14,010,212.15 1,162.52 1,153.48 11,085,713,353 1.38 -2.87 27.83
Oct 9, 2019 1,156.13 1.14 12,697,813 13,141,721.15 1,158.92 1,143.15 11,058,877,134 1.14 -3.11 27.52
Oct 8, 2019 1,143.15 -0.65 10,139,493 16,840,805.57 1,154.32 1,137.83 10,934,706,902 0.00 -4.19 26.09
Oct 7, 2019 1,150.66 0.63 4,285,400 11,475,946.22 1,154.64 1,143.51 11,006,537,131 -3.56 -3.56 26.91
Oct 4, 2019 1,143.51 0.06 6,074,941 18,320,596.73 1,155.7 1,134.52 10,938,137,813 -4.16 -4.16 26.12
Oct 3, 2019 1,142.78 -1.29 7,917,041 25,804,403.64 1,162.46 1,141.85 10,931,216,693 -4.22 -4.22 26.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher