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 18, 2019 74.86 4.57 15,100 43,248.88 74.86 70.84 14,081,594 2.76 2.06 24.95
Nov 15, 2019 71.59 0.35 8,463 24,201.01 72.59 70.84 13,467,297 -1.73 -2.40 19.50
Nov 14, 2019 71.34 -2.41 116,791 333,612.37 73.6 71.09 13,420,043 -2.07 -2.74 19.08
Nov 13, 2019 73.1 0.34 11,382 32,495.63 73.35 71.84 13,750,819 0.34 -0.34 22.02
Nov 12, 2019 72.85 -0.68 911 2,646.53 73.35 71.59 13,703,565 0.00 -0.68 21.60
Nov 11, 2019 73.35 0.34 1,283 3,733.29 73.35 71.84 13,798,072 0.34 0.00 22.43
Nov 8, 2019 73.1 0.00 2,706 7,855.52 73.35 72.34 13,750,819 0.00 -0.34 22.02
Nov 7, 2019 73.1 0.00 2,339 6,796.54 73.35 73.1 13,750,819 0.00 -0.34 22.02
Nov 6, 2019 73.1 0.00 10,285 29,643.78 73.35 71.59 13,750,819 0.00 -0.34 22.02
Nov 5, 2019 73.1 0.00 780 2,266.7 73.35 72.85 13,750,819 0.00 -0.34 22.02
Nov 4, 2019 73.1 -0.34 12,894 37,572.36 74.1 72.85 13,750,819 0.34 -0.34 22.02
Nov 1, 2019 73.35 0.00 5,930 17,335.6 74.1 73.35 13,798,072 0.69 0.00 22.43
Oct 31, 2019 73.35 0.00 5,970 17,315.93 73.6 72.85 13,798,072 0.69 0.00 22.43
Oct 30, 2019 73.35 0.69 900 2,625 73.85 72.85 13,798,072 0.69 0.00 22.43
Oct 29, 2019 72.85 -1.02 4,979 14,501.09 74.1 72.85 13,703,565 0.00 -0.68 21.60
Oct 25, 2019 73.6 -1.34 8,441 24,595.61 74.86 72.85 13,845,326 -1.01 0.34 22.85
Oct 24, 2019 74.6 0.34 315 936.45 74.86 74.35 14,034,341 0.34 1.70 24.52
Oct 23, 2019 74.35 0.00 2,000 5,869.3 75.11 72.85 13,987,087 0.00 1.36 24.10
Oct 22, 2019 74.35 -0.68 3,565 10,549.2 74.86 74.35 13,987,087 0.00 1.36 24.10
Oct 21, 2019 74.86 -0.33 1,860 5,539.6 75.11 74.6 14,081,594 2.41 2.06 24.95
Oct 18, 2019 75.11 0.33 25,168 73,523.44 75.11 72.85 14,128,848 2.75 2.40 25.37
Oct 17, 2019 74.86 -0.66 51,437 153,737.73 75.86 73.6 14,081,594 2.41 2.06 24.95
Oct 16, 2019 75.36 3.09 17,426 51,984.82 75.36 73.1 14,176,102 3.09 2.74 25.79
Oct 15, 2019 73.1 -2.68 2,580 7,565.54 75.36 73.1 13,750,819 0.00 -0.34 22.02
Oct 14, 2019 75.11 -0.33 1,363 4,081.5 75.86 73.85 14,128,848 3.83 2.40 25.37
Oct 11, 2019 75.36 3.82 23,723 69,111.62 75.36 72.59 14,176,102 4.17 2.74 25.79
Oct 10, 2019 72.59 -0.36 4,779 13,726.6 72.85 71.09 13,656,311 0.35 -1.04 21.17
Oct 9, 2019 72.85 0.71 4,978 14,145.96 72.85 70.33 13,703,565 0.70 -0.68 21.60
Oct 8, 2019 72.34 -0.70 1,217 3,499.27 72.85 71.59 13,609,058 0.00 -1.38 20.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher