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.%
Aug 17, 2018 710.35 0.36 34,879,144 40,708,998.46 724.07 707.77 16,044,605,311 -1.44 -6.74 -11.47
Aug 16, 2018 707.77 -1.74 25,025,037 43,320,207.7 724.61 707.77 15,986,448,601 -1.80 -7.08 -11.79
Aug 14, 2018 720.32 -0.05 24,658,512 36,519,069.9 731.97 719.11 16,269,891,949 -0.05 -5.43 -10.23
Aug 13, 2018 720.71 -3.10 30,267,862 30,877,567.92 744.09 720.71 16,278,661,972 0.00 -5.38 -10.18
Aug 10, 2018 743.73 -1.45 13,656,402 26,712,910.94 754.65 743.68 16,798,721,361 -2.09 -2.35 -7.31
Aug 9, 2018 754.65 -0.45 13,743,161 56,468,063.75 759.51 753.89 17,045,272,235 -0.66 -0.92 -5.95
Aug 8, 2018 758.04 -0.43 7,424,417 13,963,590.46 761.65 757.1 17,121,859,887 -0.21 -0.48 -5.52
Aug 7, 2018 761.29 0.22 10,397,969 51,148,273.9 763.85 758.28 17,196,310,283 0.22 -0.05 -5.12
Aug 6, 2018 759.63 -0.27 5,633,826 12,874,379.19 761.76 758.22 17,158,956,159 0.00 -0.27 -5.33
Aug 3, 2018 761.69 0.76 10,388,641 19,301,206.35 761.8 755.27 17,214,544,233 0.46 0.00 -5.07
Aug 2, 2018 755.93 -0.75 10,667,954 18,522,585.46 761.66 752.47 17,084,335,914 -0.30 -0.75 -5.79
Aug 1, 2018 761.66 0.06 9,996,868 15,763,389.65 763.38 755.71 17,213,932,415 0.46 0.00 -5.07
Jul 31, 2018 761.23 0.40 37,947,830 43,692,200.86 763.69 756.6 17,204,205,710 0.40 0.48 -5.13
Jul 30, 2018 758.18 0.90 15,848,149 17,166,938.51 758.31 747.77 17,135,336,111 0.00 0.08 -5.51
Jul 27, 2018 751.43 -0.53 14,497,020 17,715,730.48 757.88 748.16 16,982,866,052 -0.01 -0.81 -6.35
Jul 26, 2018 755.41 0.35 11,621,728 19,035,904.85 757.33 751.29 17,072,871,470 0.52 -0.29 -5.85
Jul 25, 2018 752.78 0.33 12,424,247 17,580,074.66 754.94 749.49 17,013,367,645 0.17 -0.63 -6.18
Jul 24, 2018 750.27 -0.16 11,372,852 17,253,827.27 755.55 747.24 16,956,541,615 -0.16 -0.96 -6.49
Jul 23, 2018 751.5 -0.38 7,726,905 12,406,439.65 756.95 751.21 16,988,430,738 0.00 -0.80 -6.34
Jul 20, 2018 754.36 -1.60 19,444,368 34,523,861.99 767.44 753.42 17,053,242,948 -1.48 -0.42 -5.98
Jul 19, 2018 766.64 -0.92 7,018,409 16,688,712.8 773.78 766.64 17,330,805,800 0.12 1.20 -4.45
Jul 18, 2018 773.78 1.10 18,984,241 27,234,728.78 773.78 765.15 17,492,092,630 1.05 2.14 -3.56
Jul 17, 2018 765.35 -0.05 10,725,368 17,891,983.92 767.2 762.98 17,301,659,697 -0.05 1.03 -4.61
Jul 16, 2018 765.71 0.50 16,395,451 30,224,504.18 766.71 761.91 17,309,732,369 0.00 1.07 -4.57
Jul 13, 2018 761.91 1.26 23,619,088 29,088,062.48 763.54 752.4 17,223,903,401 1.62 0.57 -5.04
Jul 12, 2018 752.4 0.76 34,470,056 30,691,146.52 757.5 746.7 17,008,845,516 0.35 -0.68 -6.23
Jul 11, 2018 746.7 -1.14 31,718,865 36,926,834.67 755.33 746.7 16,880,079,439 -0.41 -1.43 -6.94
Jul 10, 2018 755.33 0.74 17,353,620 25,349,001.94 758.06 748.87 17,075,007,139 0.74 -0.30 -5.86
Jul 9, 2018 749.75 0.36 9,963,996 14,906,716.43 754.13 747.04 16,948,977,389 0.00 -1.03 -6.56

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher