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 20, 2019 671.5 0.68 15,606,838 32,785,996.16 672.28 663.1 12,887,327,267 0.68 4.68 9.49
Feb 19, 2019 666.96 -0.07 29,622,068 35,361,510.79 675.06 666.83 12,800,074,618 0.00 3.97 8.75
Feb 18, 2019 667.46 1.89 30,791,427 43,558,799.45 667.87 655.1 12,835,046,415 1.89 4.05 8.83
Feb 15, 2019 655.1 0.16 12,900,833 26,248,428.94 655.97 652.18 12,597,234,277 0.00 2.12 6.82
Feb 14, 2019 654.03 -0.31 20,484,545 43,984,362.43 659.88 651.28 12,576,702,548 -0.16 1.96 6.64
Feb 13, 2019 656.08 0.15 18,470,903 31,633,927.81 657.8 652.08 12,616,202,336 0.15 2.28 6.98
Feb 12, 2019 655.09 0.08 18,437,590 28,921,363.14 659.03 652.17 12,597,159,575 0.00 2.12 6.81
Feb 11, 2019 654.57 0.72 14,051,277 21,993,804.3 657.36 646.29 12,587,043,049 0.28 2.04 6.73
Feb 8, 2019 649.87 0.73 14,494,668 22,460,066.76 653.1 642.22 12,496,799,437 -0.44 1.31 5.96
Feb 7, 2019 645.16 -1.41 24,702,805 35,176,494.28 654.39 643.74 12,406,083,412 -1.16 0.57 5.19
Feb 6, 2019 654.39 0.26 29,821,392 41,205,963.45 659.2 652.71 12,583,626,946 0.26 2.01 6.70
Feb 5, 2019 652.71 0.85 25,888,977 33,107,096.53 652.72 644.26 12,551,289,175 0.00 1.75 6.43
Feb 4, 2019 647.19 0.89 19,812,618 31,160,819.2 647.72 641.48 12,445,260,239 1.84 0.89 5.53
Feb 1, 2019 641.48 1.08 25,247,211 44,176,763.82 641.54 632.15 12,335,456,933 0.94 0.00 4.59
Jan 31, 2019 634.64 -0.16 26,076,885 51,540,497.12 640.57 631.42 12,203,961,822 -0.14 3.48 3.48
Jan 30, 2019 635.67 0.03 16,753,434 31,396,878.02 639.36 634.15 12,223,682,887 0.03 3.65 3.65
Jan 29, 2019 635.51 0.76 17,757,356 31,656,767.51 635.55 626.72 12,240,494,186 0.00 3.62 3.62
Jan 28, 2019 630.7 -0.41 16,592,214 29,460,244.35 636.56 629.42 12,168,093,809 0.08 2.84 2.84
Jan 25, 2019 633.32 0.15 20,672,573 28,492,302.49 637.55 629.76 12,218,125,091 0.50 3.26 3.26
Jan 24, 2019 632.34 0.16 17,753,383 31,312,585.38 632.58 626.26 12,199,103,591 0.34 3.10 3.10
Jan 23, 2019 631.32 0.18 15,774,003 28,988,229.9 632.41 626.86 12,179,397,352 0.18 2.94 2.94
Jan 22, 2019 630.17 1.76 28,495,365 60,237,965.53 630.99 617.12 12,157,340,914 0.00 2.75 2.75
Jan 21, 2019 619.27 0.31 19,052,254 27,628,805.12 620.28 614.44 11,947,019,898 -0.56 0.97 0.97
Jan 18, 2019 617.37 0.07 40,351,293 62,413,293.7 620.25 609.17 11,910,325,668 -0.87 0.66 0.66
Jan 17, 2019 616.96 -0.93 30,968,263 41,177,214.46 624.26 613.76 11,902,398,966 -0.93 0.60 0.60
Jan 16, 2019 622.76 0.00 25,090,663 41,863,974.59 627.06 618.01 12,014,357,448 -0.00 1.54 1.54
Jan 15, 2019 622.78 -1.13 37,374,433 49,873,549.33 632.22 617.11 12,014,690,558 0.00 1.55 1.55
Jan 14, 2019 629.88 -0.92 17,124,814 23,938,031.84 635.7 623.63 12,151,625,827 0.60 2.70 2.70
Jan 11, 2019 635.7 0.39 15,466,381 41,552,451.15 635.7 626.68 12,264,025,452 1.53 3.65 3.65
Jan 10, 2019 633.2 -0.79 26,575,398 47,202,388.02 638.22 630.88 12,215,719,697 1.13 3.24 3.24

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher