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 17, 2017 712.46 1.58 89,429,139 70,217,252.97 714.23 700.11 13,906,001,373 -2.95 -7.12 10.69
Nov 16, 2017 701.36 -2.43 69,064,792 51,689,180.26 724.67 701.36 13,689,401,635 -4.46 -8.57 8.97
Nov 15, 2017 718.8 -0.19 57,656,442 68,935,182.19 727.08 711.88 14,029,898,364 -2.09 -6.29 11.68
Nov 14, 2017 720.18 0.38 32,220,538 44,109,626.62 726.35 717.43 14,056,702,039 -1.90 -6.11 11.89
Nov 13, 2017 717.47 -2.27 50,454,903 53,247,803.75 734.12 714.14 14,003,895,894 -2.27 -6.47 11.47
Nov 10, 2017 734.12 -0.95 35,431,288 42,988,967.59 744.94 731.3 14,328,927,161 -3.86 -4.30 14.06
Nov 9, 2017 741.13 -0.11 46,411,450 44,763,618.67 745.6 738.42 14,465,684,280 -2.94 -3.38 15.15
Nov 8, 2017 741.98 -0.86 53,868,571 55,971,138.96 752.47 741.69 14,482,286,098 -2.83 -3.27 15.28
Nov 7, 2017 748.44 -1.77 50,249,498 45,663,583.65 766.45 748.44 14,609,374,750 -1.98 -2.43 16.28
Nov 6, 2017 761.91 -0.22 22,542,708 29,527,820.46 765.13 755.23 14,872,344,448 -0.22 -0.67 18.38
Nov 3, 2017 763.56 0.14 35,832,907 41,602,851.08 770.37 761.21 14,904,597,190 3.29 -0.46 18.63
Nov 2, 2017 762.49 -0.60 42,334,650 37,029,705.64 770.19 761.15 14,883,615,317 3.15 -0.60 18.47
Nov 1, 2017 767.07 1.02 66,939,370 63,731,706.83 771.92 759.01 14,973,153,341 3.77 0.00 19.18
Oct 31, 2017 759.3 2.12 44,310,286 56,220,613.55 759.71 743.57 14,821,387,693 2.72 0.49 17.97
Oct 30, 2017 743.57 0.59 29,861,535 28,481,787.83 746.09 738.45 14,514,416,070 0.59 -1.59 15.53
Oct 27, 2017 739.22 -0.08 32,116,388 37,159,331.03 747.45 739.22 14,429,379,908 -1.34 -2.17 14.85
Oct 26, 2017 739.8 0.35 30,560,127 39,215,653.19 746.44 737.03 14,440,861,530 -1.26 -2.09 14.94
Oct 25, 2017 737.25 0.01 44,906,109 38,065,672.21 738.48 732 14,391,027,021 -1.60 -2.43 14.54
Oct 24, 2017 737.19 0.36 38,861,614 30,366,379.72 739.45 732.53 14,389,809,377 -1.61 -2.44 14.53
Oct 23, 2017 734.52 -1.96 33,349,831 32,215,468.53 749.23 733.64 14,337,696,651 -1.96 -2.79 14.12
Oct 20, 2017 749.23 0.37 23,804,517 31,641,989.17 750.61 742.75 14,624,901,758 -1.59 -0.84 16.41
Oct 19, 2017 746.45 -1.46 45,562,156 46,779,801.45 757.78 742.28 14,570,529,518 -1.96 -1.21 15.97
Oct 18, 2017 757.49 -0.57 36,904,867 39,052,494.02 766.06 757.14 14,786,044,465 -0.51 0.25 17.69
Oct 17, 2017 761.82 -0.51 39,166,998 38,719,675.15 767.63 760.75 14,870,548,000 0.06 0.82 18.36
Oct 16, 2017 765.72 0.57 46,810,460 43,909,036.06 770.1 761.35 14,942,777,362 0.57 1.34 18.97
Oct 13, 2017 761.35 1.33 55,355,489 50,246,237.24 764.27 751.35 14,857,516,856 2.12 0.76 18.29
Oct 12, 2017 751.35 0.37 34,615,137 38,982,145.74 753.5 747.24 14,662,323,505 0.78 -0.56 16.73
Oct 11, 2017 748.61 -0.85 41,762,946 40,540,196.53 757.76 748.35 14,608,780,048 0.41 -0.93 16.31
Oct 10, 2017 755.03 0.65 52,192,308 43,183,575.12 756.5 750.17 14,734,178,105 1.27 -0.08 17.31
Oct 9, 2017 750.17 0.62 37,011,421 38,483,936.87 753.93 745.55 14,639,407,334 0.62 -0.72 16.55

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher