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 906.06 1.16 19,503,733 35,529,633.65 924.17 895.68 7,645,404,216 6.85 2.40 106.10
Nov 15, 2019 895.68 -0.85 15,595,411 27,148,612.06 905.99 888.49 7,557,886,532 5.62 1.23 103.73
Nov 14, 2019 903.34 6.05 30,442,272 49,988,274.19 905.25 848.48 7,622,501,549 6.53 2.09 105.48
Nov 13, 2019 851.84 0.45 9,975,967 16,068,808.67 852.7 835.81 7,187,931,557 0.45 -3.73 93.76
Nov 12, 2019 848 3.49 15,144,819 22,297,083.84 855 818.99 7,155,485,286 0.00 -4.16 92.89
Nov 11, 2019 819.38 -1.87 11,595,631 17,860,755.46 838.92 815.35 6,914,032,669 -5.06 -7.39 86.38
Nov 8, 2019 835 -2.35 11,421,917 16,222,558.79 855.06 834.53 7,045,789,906 -3.25 -5.63 89.93
Nov 7, 2019 855.06 4.11 23,961,976 33,540,288.83 855.06 821.32 7,215,093,311 -0.92 -3.36 94.50
Nov 6, 2019 821.32 -4.83 18,957,925 30,831,046.58 863.04 820.65 6,930,401,989 -4.83 -7.18 86.82
Nov 5, 2019 863.02 -1.26 16,505,675 28,679,724.94 874.01 839.62 7,282,279,075 0.00 -2.46 96.31
Nov 4, 2019 874.01 -1.22 12,043,270 19,683,360.93 884.81 871.66 7,374,999,772 0.79 -1.22 98.81
Nov 1, 2019 884.81 -0.16 13,351,270 22,195,389.33 886.24 876.84 7,466,093,691 2.04 0.00 101.26
Oct 31, 2019 886.24 1.38 22,790,812 42,305,156.61 886.54 867.07 7,478,231,082 2.21 7.64 101.59
Oct 30, 2019 874.18 0.81 20,951,488 32,463,263.17 877.38 860.22 7,376,458,505 0.81 6.17 98.84
Oct 29, 2019 867.12 1.89 26,253,335 38,942,151.83 867.12 847.55 7,316,844,858 0.00 5.32 97.24
Oct 25, 2019 851.01 0.04 14,036,403 19,135,718.88 851.93 836.22 7,180,957,625 0.40 3.36 93.57
Oct 24, 2019 850.67 -0.33 19,531,900 28,161,369.78 861.8 840.72 7,178,035,610 0.36 3.32 93.50
Oct 23, 2019 853.47 0.69 14,506,111 24,256,052.84 853.47 838.25 7,201,713,412 0.69 3.66 94.13
Oct 22, 2019 847.63 1.28 15,340,896 25,738,998.36 852.15 836.94 7,152,410,902 0.00 2.95 92.81
Oct 21, 2019 836.94 1.52 18,259,557 23,777,457.78 838.63 823.64 7,062,226,318 1.49 1.65 90.37
Oct 18, 2019 824.39 0.60 13,608,635 15,684,953.08 824.39 815.05 6,956,286,459 -0.03 0.13 87.52
Oct 17, 2019 819.44 -0.01 21,596,715 28,071,367.48 829.2 813.54 6,914,533,640 -0.63 -0.47 86.39
Oct 16, 2019 819.52 -0.62 14,346,958 22,664,846.36 825.26 811.4 6,915,181,757 -0.62 -0.46 86.41
Oct 15, 2019 824.65 0.26 14,367,539 22,334,040.04 835.57 812.04 6,958,514,218 0.00 0.16 87.58
Oct 14, 2019 822.49 0.56 10,019,919 15,666,537.24 822.49 799.57 6,940,270,816 11.12 -0.10 87.09
Oct 11, 2019 817.92 4.42 25,479,478 39,726,915.28 817.92 783.28 6,901,686,145 10.50 -0.66 86.05
Oct 10, 2019 783.28 4.03 17,773,868 26,098,089.86 790.07 750.84 6,609,410,394 5.82 -4.87 78.17
Oct 9, 2019 752.91 1.72 12,928,485 17,442,340.9 768.32 738.48 6,353,109,918 1.72 -8.55 71.26
Oct 8, 2019 740.21 -2.00 34,371,583 37,565,890.61 758.97 734.51 6,246,001,080 0.00 -10.10 68.37

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher