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 8, 2024 1,615.82 0.76 40,636,506 130,669,055.76 1,617.57 1,603.62 40,780,570,763 2.39 2.39 9.79
Nov 7, 2024 1,603.62 -0.08 16,924,039 90,657,984.04 1,610.55 1,600.44 40,470,614,566 1.62 1.62 8.96
Nov 6, 2024 1,604.92 0.81 33,325,900 145,085,202.39 1,623.84 1,592.05 40,503,428,107 1.70 1.70 9.05
Nov 5, 2024 1,592.05 0.77 28,118,718 121,553,739.76 1,592.9 1,579.84 40,178,701,711 0.88 0.88 8.17
Nov 4, 2024 1,579.84 0.11 13,506,751 62,754,636.31 1,580.51 1,572.46 39,870,625,706 0.11 0.11 7.34
Nov 1, 2024 1,578.11 0.88 25,950,725 106,951,581.93 1,584.19 1,564.28 39,826,897,419 0.23 0.00 7.23
Oct 31, 2024 1,564.28 -0.28 30,078,670 142,286,090.6 1,580.78 1,562.43 39,477,871,117 -0.65 -5.08 6.29
Oct 30, 2024 1,568.6 -1.32 30,199,088 130,534,513.44 1,591.91 1,560.89 39,586,961,265 -0.37 -4.82 6.58
Oct 29, 2024 1,589.61 0.96 50,645,926 176,773,331.58 1,601.93 1,574.47 40,117,086,617 0.96 -3.54 8.01
Oct 25, 2024 1,574.47 -1.10 26,001,731 121,534,006.88 1,594.66 1,570.52 39,735,068,021 -4.69 -4.46 6.98
Oct 24, 2024 1,592.01 -0.46 29,051,100 112,736,250.3 1,609.33 1,586.53 40,177,653,432 -3.63 -3.40 8.17
Oct 23, 2024 1,599.3 -0.78 29,857,321 114,477,339.12 1,617.94 1,596.95 40,361,642,132 -3.18 -2.95 8.67
Oct 22, 2024 1,611.83 -1.99 29,532,309 127,725,634.26 1,647.23 1,611.13 40,678,022,665 -2.43 -2.19 9.52
Oct 21, 2024 1,644.6 -0.44 15,379,983 78,950,637.54 1,653.31 1,637.04 41,504,926,650 -0.44 -0.20 11.74
Oct 18, 2024 1,651.91 0.56 18,929,556 116,565,178.42 1,652.74 1,642.7 41,689,491,983 2.45 0.24 12.24
Oct 17, 2024 1,642.7 0.60 20,246,263 106,810,681.21 1,643.95 1,630.54 41,457,097,745 1.88 -0.32 11.61
Oct 16, 2024 1,632.89 0.63 19,638,773 91,477,586.32 1,633.51 1,620.13 41,209,500,359 1.27 -0.92 10.95
Oct 15, 2024 1,622.63 1.09 19,488,527 100,514,511.19 1,623.29 1,605.19 40,919,645,609 0.64 -1.54 10.25
Oct 14, 2024 1,605.19 -0.44 15,650,497 77,735,059.27 1,622.5 1,605.19 40,479,893,985 -0.44 -2.60 9.07
Oct 11, 2024 1,612.34 0.48 22,750,138 106,061,343.67 1,612.34 1,601.25 40,660,246,166 -1.39 -2.16 9.55
Oct 10, 2024 1,604.62 -0.62 22,028,260 102,257,091 1,619.62 1,604.59 40,465,334,508 -1.86 -2.63 9.03
Oct 9, 2024 1,614.66 -0.21 25,491,825 134,957,676.6 1,627.13 1,611.8 40,718,577,876 -1.25 -2.02 9.71
Oct 8, 2024 1,618.12 -0.52 21,451,663 93,207,430.76 1,626.62 1,611.66 40,805,721,127 -1.03 -1.81 9.94
Oct 7, 2024 1,626.62 -0.51 34,122,282 185,503,484.08 1,638.74 1,623.9 40,540,193,326 -0.51 -1.30 10.52
Oct 4, 2024 1,635.03 1.49 31,892,734 159,221,442.82 1,635.16 1,610.98 40,749,850,764 -2.67 -0.79 11.09
Oct 3, 2024 1,610.98 -0.77 118,064,498 806,389,659.57 1,624.41 1,609.64 40,150,401,557 -4.10 -2.24 9.46
Oct 2, 2024 1,623.48 -1.49 45,443,573 191,867,724.25 1,647.97 1,619 40,462,002,652 -3.35 -1.49 10.31
Oct 1, 2024 1,647.97 -0.51 19,693,433 102,382,989.5 1,666.21 1,647.97 41,072,222,939 -1.89 0.00 11.97
Sep 30, 2024 1,656.43 -1.39 26,709,441 130,395,637.82 1,681.25 1,655.51 41,283,089,587 -1.39 1.48 12.55
Sep 27, 2024 1,679.8 -0.33 25,618,301 123,247,017.65 1,688.04 1,676.15 41,865,674,264 3.49 2.91 14.13
Sep 26, 2024 1,685.42 0.75 26,504,761 134,277,831.41 1,688.28 1,672.93 42,005,724,397 3.84 3.26 14.52

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher