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 1,450.6 2.17 42,193,530 89,117,725.03 1,452.49 1,419.76 15,809,892,610 2.70 1.17 49.03
Nov 13, 2019 1,419.76 0.51 16,972,393 56,932,937.1 1,421.62 1,404.92 15,473,790,312 0.51 -0.98 45.86
Nov 12, 2019 1,412.51 1.23 22,243,987 57,548,171.74 1,412.51 1,392.91 16,582,811,832 0.00 -1.49 45.11
Nov 11, 2019 1,395.29 -0.93 17,736,380 41,086,933.05 1,413.05 1,391.4 16,391,452,002 -1.91 -2.69 43.34
Nov 8, 2019 1,408.33 -0.55 20,999,473 34,139,969.23 1,417.26 1,407.41 15,431,307,818 -0.99 -1.78 44.68
Nov 7, 2019 1,416.13 1.12 29,339,112 60,553,959.71 1,417.35 1,399.27 15,516,737,738 -0.44 -1.24 45.49
Nov 6, 2019 1,400.39 -1.55 25,888,743 68,970,845.8 1,422.43 1,395.18 15,344,262,407 -1.55 -2.33 43.87
Nov 5, 2019 1,422.43 -0.67 27,363,010 91,044,455.7 1,432.05 1,404.03 15,585,733,202 0.00 -0.80 46.13
Nov 4, 2019 1,432.05 -0.13 19,039,227 55,392,362.02 1,434.33 1,427.58 15,691,175,405 0.67 -0.13 47.12
Nov 1, 2019 1,433.86 -0.25 18,669,356 45,112,832 1,437.46 1,429.47 15,710,989,423 0.80 0.00 47.31
Oct 31, 2019 1,437.46 0.78 28,029,867 71,170,035.38 1,437.46 1,419.09 15,750,409,276 1.05 2.45 47.68
Oct 30, 2019 1,426.32 0.27 26,158,883 62,510,192.96 1,426.56 1,416.27 15,628,407,826 0.27 1.65 46.53
Oct 29, 2019 1,422.52 0.13 31,056,678 76,197,962.74 1,427.15 1,414.52 15,586,738,004 0.00 1.38 46.14
Oct 25, 2019 1,420.73 -0.19 17,697,160 39,616,486.51 1,423.47 1,407.57 15,567,105,968 -0.14 1.25 45.96
Oct 24, 2019 1,423.47 0.10 26,920,927 72,791,796.18 1,427.73 1,415.83 15,597,141,308 0.05 1.45 46.24
Oct 23, 2019 1,422.08 -0.04 23,515,175 70,754,031.22 1,422.7 1,411.63 15,581,930,427 -0.04 1.35 46.10
Oct 22, 2019 1,422.7 0.73 26,959,785 82,102,997.2 1,424.83 1,412.02 15,588,662,508 0.00 1.39 46.16
Oct 21, 2019 1,412.35 0.53 25,749,471 49,103,116.36 1,412.83 1,403.76 15,475,354,271 1.05 0.66 45.10
Oct 18, 2019 1,404.9 0.38 17,336,224 41,242,430.81 1,405.04 1,392.57 15,393,715,901 0.52 0.13 44.33
Oct 17, 2019 1,399.59 0.11 28,596,574 72,817,363.59 1,407.6 1,394.43 15,335,476,393 0.14 -0.25 43.79
Oct 16, 2019 1,398.05 0.03 20,208,347 57,314,507.09 1,402.37 1,390.85 15,318,572,238 0.03 -0.36 43.63
Oct 15, 2019 1,397.7 0.26 21,288,413 56,029,157.1 1,405.26 1,389.31 15,314,823,859 0.00 -0.39 43.59
Oct 14, 2019 1,394.01 -0.01 21,421,285 35,551,710.33 1,394.26 1,381.89 15,274,317,092 3.86 -0.65 43.21
Oct 11, 2019 1,394.1 1.99 36,640,409 70,866,039.03 1,394.5 1,366.86 15,275,349,000 3.87 -0.64 43.22
Oct 10, 2019 1,366.86 0.90 25,781,615 53,236,438.64 1,368.83 1,351.99 14,976,840,028 1.84 -2.59 40.42
Oct 9, 2019 1,354.63 0.93 27,194,506 40,846,726.68 1,361.97 1,341.59 14,842,902,778 0.93 -3.46 39.17
Oct 8, 2019 1,342.17 -0.66 45,711,878 64,616,981.52 1,353.95 1,333.76 14,706,327,164 0.00 -4.35 37.89
Oct 7, 2019 1,351.05 0.63 14,140,127 29,696,691.09 1,353.37 1,342.55 14,803,675,391 -3.71 -3.71 38.80
Oct 4, 2019 1,342.55 0.18 32,676,945 60,649,629.48 1,356.9 1,332.93 14,710,459,001 -4.32 -4.32 37.93
Oct 3, 2019 1,340.12 -1.53 38,531,372 82,017,396.76 1,363.68 1,339 14,683,824,929 -4.49 -4.49 37.68

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher