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.%
Jun 18, 2018 770.91 0.98 24,221,603 39,409,095.23 776.35 761.79 17,458,154,744 0.00 -0.75 -3.92
Jun 15, 2018 763.45 -1.96 53,111,288 78,224,484.32 781.06 763.44 15,904,121,506 0.59 -1.71 -4.85
Jun 14, 2018 778.71 1.17 47,116,569 48,450,997.58 779.66 767.02 16,222,056,852 2.60 0.25 -2.95
Jun 13, 2018 769.68 0.95 34,380,923 48,441,511.86 772.52 756.9 16,033,946,404 1.41 -0.91 -4.07
Jun 12, 2018 762.43 0.46 23,996,132 43,602,367.69 769.11 758.4 15,884,338,065 0.46 -1.85 -4.98
Jun 11, 2018 758.96 -1.82 27,324,356 36,991,095.47 773.06 758.96 15,954,314,903 0.00 -2.29 -5.41
Jun 8, 2018 773.06 -0.71 37,944,274 46,743,499.71 778.62 765.1 16,083,749,889 -0.71 -0.48 -3.65
Jun 7, 2018 778.62 -0.31 18,037,079 37,308,282.66 786.69 778.62 16,199,501,021 0.01 0.24 -2.96
Jun 6, 2018 781.05 -1.05 18,277,234 30,551,413.35 789.32 778.85 16,249,910,885 0.32 0.55 -2.66
Jun 5, 2018 789.32 1.38 22,461,213 34,086,477.39 790.09 775.1 16,422,138,126 1.38 1.62 -1.63
Jun 4, 2018 778.57 0.23 20,896,429 30,984,256.35 781.46 774.13 16,198,365,520 0.00 0.23 -2.97
Jun 1, 2018 776.77 2.77 36,375,019 57,292,970.84 776.81 755.85 16,160,923,376 2.80 0.00 -3.19
May 31, 2018 755.85 0.88 98,035,606 146,167,272.25 761.45 749.28 15,725,715,005 0.03 -11.93 -5.80
May 30, 2018 749.28 1.52 58,263,341 346,595,098.68 757.35 738.08 15,589,012,852 -0.84 -12.69 -6.62
May 29, 2018 738.08 -2.32 54,748,547 87,067,059.28 755.63 735.66 15,355,922,032 -2.32 -14.00 -8.01
May 25, 2018 755.63 -1.98 49,144,807 52,794,933.52 776.95 754.78 15,757,519,892 -3.68 -11.95 -5.83
May 24, 2018 770.89 -1.79 35,853,547 54,495,151.74 794.05 770.89 16,075,709,125 -1.73 -10.18 -3.92
May 23, 2018 784.93 -1.59 26,342,735 45,951,254.25 797.65 784.93 16,368,412,656 0.06 -8.54 -2.17
May 22, 2018 797.65 1.68 58,345,420 70,837,279.02 802 784.46 16,633,709,645 1.68 -7.06 -0.59
May 21, 2018 784.46 0.21 30,038,371 42,629,266.87 789.1 779.76 16,358,626,703 0.00 -8.59 -2.23
May 18, 2018 782.8 -0.43 35,215,220 66,996,891.21 796.56 782.8 16,323,932,647 -4.07 -8.79 -2.44
May 17, 2018 786.2 -0.22 39,080,918 51,850,533.56 795.51 786.05 16,395,033,495 -3.65 -8.39 -2.02
May 16, 2018 787.9 -1.43 63,397,846 75,551,172.16 803.24 786.54 16,430,480,750 -3.44 -8.19 -1.80
May 15, 2018 799.37 -2.04 57,386,188 70,886,660.07 815.99 798.37 16,669,584,627 -2.04 -6.86 -0.37
May 14, 2018 815.99 -0.78 22,484,383 35,549,365.69 822.37 808.6 17,016,152,620 0.00 -4.92 1.70
May 11, 2018 822.37 0.58 33,981,851 55,442,272.77 823.54 817.66 17,149,229,705 1.44 -4.18 2.49
May 10, 2018 817.66 -0.12 32,198,561 52,748,467.97 824.88 815.51 17,050,883,527 0.86 -4.73 1.91
May 9, 2018 818.67 0.09 43,970,432 59,104,134.7 827.79 817.92 17,072,107,021 0.98 -4.61 2.03
May 8, 2018 817.92 0.89 77,453,623 99,667,505.05 818.63 786.81 17,056,311,466 0.89 -4.70 1.94
May 7, 2018 810.72 -1.60 45,944,482 64,727,916.1 826.25 805.53 16,903,676,907 0.00 -5.53 1.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher