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.%
Dec 8, 2017 740.72 1.64 54,922,818 51,079,783.29 740.89 728.76 14,457,706,745 -1.06 -1.06 15.08
Dec 7, 2017 728.76 0.17 26,766,421 33,269,627.44 731.34 723.6 14,224,320,902 -2.66 -2.66 13.22
Dec 6, 2017 727.53 -0.40 40,438,770 47,863,946.74 736.69 724.71 14,200,164,088 -2.82 -2.82 13.03
Dec 5, 2017 730.43 -1.54 41,319,597 42,964,004.2 742.14 728.79 14,256,787,262 -2.44 -2.44 13.48
Dec 4, 2017 741.84 -0.91 76,518,609 51,858,453.53 758.8 741.55 14,479,620,383 -0.91 -0.91 15.26
Dec 1, 2017 748.66 1.14 92,641,844 68,499,023.54 750.51 736.9 14,612,666,625 3.52 0.00 16.32
Nov 30, 2017 740.2 0.26 61,141,049 92,289,431.23 741.64 728.85 14,447,601,737 2.35 -3.50 15.00
Nov 29, 2017 738.31 1.67 83,638,179 71,350,925.83 742.64 726.17 14,410,723,009 2.09 -3.75 14.71
Nov 28, 2017 726.17 0.25 32,707,419 40,021,865.99 730.53 722.96 14,173,636,692 0.41 -5.33 12.82
Nov 27, 2017 724.39 0.17 22,984,614 28,440,120.05 725.72 718.57 14,138,929,332 0.17 -5.56 12.55
Nov 24, 2017 723.18 0.36 35,474,947 28,233,350.14 729.25 720.56 14,115,334,542 1.50 -5.72 12.36
Nov 23, 2017 720.56 0.06 20,422,982 26,636,294.85 726.18 715.28 14,064,115,734 1.14 -6.06 11.95
Nov 22, 2017 720.13 -0.21 49,118,516 51,117,717.75 726.02 718.98 14,055,697,806 1.08 -6.12 11.88
Nov 21, 2017 721.67 1.61 48,305,985 69,364,464.9 722.71 707.14 14,085,777,537 1.29 -5.92 12.12
Nov 20, 2017 710.27 -0.31 32,789,957 37,280,339.09 713.64 704.99 13,863,427,279 -0.31 -7.40 10.35
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher