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.%
Feb 17, 2017 639.46 1.60 62,839,674 50,606,586.18 640.42 627.29 13,406,455,013 2.51 3.30 -0.65
Feb 16, 2017 629.36 0.49 33,437,152 27,193,469.98 630.03 622.29 13,194,643,596 0.89 1.67 -2.22
Feb 15, 2017 626.29 -1.11 63,068,623 35,747,480 633.32 620.3 13,130,346,923 0.40 1.17 -2.70
Feb 14, 2017 633.32 0.66 76,593,268 42,348,759.01 635.91 622.18 13,277,553,405 1.53 2.31 -1.60
Feb 13, 2017 629.14 0.86 48,471,977 31,658,404.79 632.11 619.43 13,189,912,230 0.86 1.63 -2.25
Feb 10, 2017 623.79 2.46 114,589,833 61,284,307.68 627.78 608.79 13,077,909,185 -0.82 0.77 -3.08
Feb 9, 2017 608.79 -0.34 74,568,882 36,670,629.28 613.82 602.43 12,763,376,323 -3.20 -1.66 -5.41
Feb 8, 2017 610.86 -2.01 149,226,924 63,504,166.47 623.81 603.88 12,806,788,566 -2.87 -1.32 -5.09
Feb 7, 2017 623.37 0.42 57,678,016 41,044,850.73 628.09 618.86 13,069,017,314 -0.88 0.70 -3.15
Feb 6, 2017 620.75 -1.30 46,905,082 26,616,182.31 628.92 618.19 13,014,152,150 -1.30 0.27 -3.56
Feb 3, 2017 628.92 0.94 46,827,698 26,020,921.05 628.97 622.84 13,185,447,509 -1.20 1.59 -2.29
Feb 2, 2017 623.06 0.65 73,200,825 46,195,919.5 629.18 619.05 13,062,440,191 -2.12 0.65 -3.20
Feb 1, 2017 619.05 1.19 162,302,325 69,074,007.42 621.02 611.75 12,978,450,078 -2.75 0.00 -3.82
Jan 31, 2017 611.75 -0.38 83,693,413 49,083,019.4 616.63 610.49 12,825,390,091 -3.89 -4.95 -4.95
Jan 30, 2017 614.08 -3.53 108,051,395 58,468,045.95 636.54 612.59 12,874,287,992 -3.53 -4.59 -4.59
Jan 27, 2017 636.54 -3.64 102,973,307 54,764,311.16 660.59 633.47 13,345,074,942 -0.41 -1.10 -1.10
Jan 26, 2017 660.59 0.21 74,565,543 44,472,997.21 664.61 656.25 13,849,367,423 3.35 2.63 2.63
Jan 25, 2017 659.19 1.96 138,197,536 74,397,147.56 664.89 646.51 13,819,893,281 3.13 2.42 2.42
Jan 24, 2017 646.51 1.13 60,234,286 36,092,719.23 648.98 639.27 13,554,122,776 1.15 0.45 0.45
Jan 23, 2017 639.27 0.02 31,752,184 21,749,584.77 641.82 637.44 13,402,384,572 0.02 -0.68 -0.68
Jan 20, 2017 639.16 -0.52 40,411,062 32,011,819.07 644.27 638.13 13,399,981,414 -1.92 -0.70 -0.70
Jan 19, 2017 642.51 -0.15 40,883,935 26,072,555.18 647.74 636.07 13,470,325,395 -1.41 -0.18 -0.18
Jan 18, 2017 643.47 0.15 33,776,463 26,038,488.1 647.36 642.5 13,490,480,388 -1.26 -0.03 -0.03
Jan 17, 2017 642.5 -0.37 39,782,996 25,045,866.6 648.61 642.34 13,472,540,779 -1.41 -0.18 -0.18
Jan 16, 2017 644.91 -1.04 39,750,666 23,994,705.63 651.7 640 13,523,003,130 -1.04 0.20 0.20
Jan 13, 2017 651.7 -2.03 75,140,683 38,346,736.26 665.21 650 13,664,321,639 -1.30 1.25 1.25
Jan 12, 2017 665.21 0.28 47,535,068 30,609,196.63 670.21 661.43 13,947,655,827 0.74 3.35 3.35
Jan 11, 2017 663.37 0.43 38,825,995 27,569,732.14 663.45 659.03 13,909,062,717 0.46 3.07 3.07
Jan 10, 2017 660.56 0.19 55,198,190 40,117,197.49 665.25 657.77 13,844,542,818 0.04 2.63 2.63

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher