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.%
Jan 19, 2018 847.56 1.19 66,913,582 157,996,865.88 850.44 837.56 17,598,192,692 -0.02 5.63 5.63
Jan 18, 2018 837.56 -0.47 38,461,325 53,941,098.35 843.56 831.8 17,390,385,504 -1.20 4.39 4.39
Jan 17, 2018 841.51 -1.33 60,087,845 74,932,027.42 852.81 833.26 17,472,526,411 -0.73 4.88 4.88
Jan 16, 2018 852.81 0.60 37,261,117 70,100,089.68 852.85 846.39 17,707,075,936 0.60 6.29 6.29
Jan 15, 2018 847.73 -0.40 25,234,522 29,528,362.98 852.99 843.96 17,601,726,291 0.00 5.65 5.65
Jan 12, 2018 851.12 0.49 57,914,086 67,750,914.34 854.27 841.93 17,672,106,171 1.67 6.08 6.08
Jan 11, 2018 846.98 1.28 89,295,452 87,090,799.97 846.98 833.35 17,586,117,930 1.18 5.56 5.56
Jan 10, 2018 836.28 -0.59 63,452,794 69,440,915.4 845.23 830.34 17,363,876,679 -0.10 4.23 4.23
Jan 9, 2018 841.28 0.50 33,530,067 48,238,359.74 841.36 833.58 17,467,664,227 0.50 4.85 4.85
Jan 8, 2018 837.13 0.89 49,267,290 54,678,192.88 838.11 823.21 17,368,531,676 0.00 4.33 4.33
Jan 5, 2018 829.72 0.48 57,346,468 58,752,693.81 833.06 825.78 17,217,007,869 3.41 3.41 3.41
Jan 4, 2018 825.78 1.03 68,708,267 68,627,386.04 826.32 814.86 17,135,318,846 2.92 2.92 2.92
Jan 3, 2018 817.34 -0.14 39,032,375 41,800,756.14 823.35 811.87 16,960,294,841 1.87 1.87 1.87
Jan 2, 2018 818.51 2.01 62,687,083 50,539,184.54 819.73 802.37 16,984,410,019 2.01 2.01 2.01
Dec 29, 2017 802.37 0.42 69,264,212 49,241,395.59 805.22 792.79 16,649,522,533 -0.21 7.17 24.66
Dec 28, 2017 799.05 -1.26 58,508,529 42,768,271.21 809.64 796.97 16,580,623,751 -0.62 6.73 24.15
Dec 27, 2017 809.23 0.64 126,910,549 139,616,612.44 811.55 803.72 16,791,864,676 0.64 8.09 25.73
Dec 22, 2017 804.05 1.38 155,170,240 110,487,316.02 804.05 792.43 16,684,207,187 4.73 7.40 24.92
Dec 21, 2017 793.12 0.43 58,481,324 105,373,422.36 794.47 787.78 16,457,589,315 3.30 5.94 23.22
Dec 20, 2017 789.74 0.73 61,193,884 87,032,045.15 794.12 783.32 16,387,468,012 2.86 5.49 22.70
Dec 19, 2017 783.99 0.03 55,339,840 57,344,836.37 786.35 776.03 16,268,114,083 2.11 4.72 21.81
Dec 18, 2017 783.76 2.08 63,653,205 71,614,184.99 785.06 767.43 16,263,200,020 2.08 4.69 21.77
Dec 15, 2017 767.76 0.02 100,456,493 117,699,292.68 771.31 763.3 14,944,232,084 3.65 2.55 19.28
Dec 14, 2017 767.57 2.38 92,912,345 114,246,824.25 769.36 749.64 14,940,363,120 3.62 2.53 19.25
Dec 13, 2017 749.76 1.53 55,611,087 82,521,590.24 750.23 736.48 14,593,883,943 1.22 0.15 16.49
Dec 12, 2017 738.44 0.00 24,869,066 30,203,089.84 742.05 736.42 14,373,484,462 -0.31 -1.37 14.73
Dec 11, 2017 738.47 -0.30 29,625,686 26,429,222.92 742.46 735.88 14,365,961,909 -0.30 -1.36 14.73
Dec 8, 2017 740.72 1.64 54,922,818 51,079,783.29 740.89 728.76 14,457,706,745 -1.06 -1.06 15.08
Dec 7, 2017 728.76 0.17 26,766,421 33,269,627.44 731.34 723.6 14,224,320,902 -2.66 -2.66 13.22
Dec 6, 2017 727.53 -0.40 40,438,770 47,863,946.74 736.69 724.71 14,200,164,088 -2.82 -2.82 13.03
Dec 5, 2017 730.43 -1.54 41,319,597 42,964,004.2 742.14 728.79 14,256,787,262 -2.44 -2.44 13.48

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher