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.%
Oct 18, 2017 757.49 -0.57 36,904,867 39,052,494.02 766.06 757.14 14,786,044,465 -0.51 0.25 17.69
Oct 17, 2017 761.82 -0.51 39,166,998 38,719,675.15 767.63 760.75 14,870,548,000 0.06 0.82 18.36
Oct 16, 2017 765.72 0.57 46,810,460 43,909,036.06 770.1 761.35 14,942,777,362 0.57 1.34 18.97
Oct 13, 2017 761.35 1.33 55,355,489 50,246,237.24 764.27 751.35 14,857,516,856 2.12 0.76 18.29
Oct 12, 2017 751.35 0.37 34,615,137 38,982,145.74 753.5 747.24 14,662,323,505 0.78 -0.56 16.73
Oct 11, 2017 748.61 -0.85 41,762,946 40,540,196.53 757.76 748.35 14,608,780,048 0.41 -0.93 16.31
Oct 10, 2017 755.03 0.65 52,192,308 43,183,575.12 756.5 750.17 14,734,178,105 1.27 -0.08 17.31
Oct 9, 2017 750.17 0.62 37,011,421 38,483,936.87 753.93 745.55 14,639,407,334 0.62 -0.72 16.55
Oct 6, 2017 745.55 0.10 51,472,802 51,013,691.46 751.41 744.13 14,549,103,270 -1.33 -1.33 15.83
Oct 5, 2017 744.8 -0.79 41,188,171 31,483,086.91 754.48 744.8 14,534,617,118 -1.43 -1.43 15.72
Oct 4, 2017 750.72 -0.23 27,393,414 28,010,174 758.69 748.91 14,650,085,387 -0.65 -0.65 16.64
Oct 3, 2017 752.44 0.80 32,104,820 41,137,778.39 760.39 746.48 14,683,585,353 -0.42 -0.42 16.90
Oct 2, 2017 746.48 -1.21 48,101,798 57,122,903.16 758.24 740.57 14,567,379,497 -1.21 -1.21 15.98
Sep 29, 2017 755.61 0.11 52,487,335 56,338,269.75 761.95 751.67 14,745,489,811 -2.37 -7.70 17.40
Sep 28, 2017 754.76 2.46 122,786,169 95,172,315.59 762.03 736.64 14,728,965,521 -2.48 -7.81 17.26
Sep 27, 2017 736.64 -0.50 156,681,479 84,887,812.83 745.12 730.79 14,375,319,372 -4.82 -10.02 14.45
Sep 26, 2017 740.37 -0.29 259,389,020 190,529,827.91 745.72 725.03 14,448,056,741 -4.34 -9.56 15.03
Sep 25, 2017 742.49 -4.06 97,042,432 75,224,456.79 773.94 739.12 14,489,504,243 -4.06 -9.30 15.36
Sep 22, 2017 773.94 1.04 71,296,415 56,886,335.29 775.91 763.51 15,103,133,346 -0.29 -5.46 20.24
Sep 21, 2017 765.99 1.06 117,573,930 94,309,403.83 776.34 757.98 14,948,098,262 -1.32 -6.43 19.01
Sep 20, 2017 757.98 -0.64 117,590,078 113,404,714.05 765.88 738.08 14,791,822,539 -2.35 -7.41 17.76
Sep 19, 2017 762.86 0.27 65,409,884 61,444,118.2 763.26 755.07 14,886,869,484 -1.72 -6.82 18.52
Sep 18, 2017 760.79 -1.99 95,182,908 76,972,303.94 781.64 759.69 14,846,558,129 -1.99 -7.07 18.20
Sep 15, 2017 776.2 -1.87 134,253,425 139,280,340.54 790.97 773.81 15,147,360,508 -3.30 -5.19 20.60
Sep 14, 2017 790.97 -2.35 68,898,799 63,907,719 812.5 789.5 15,434,857,051 -1.46 -3.38 22.89
Sep 13, 2017 809.98 -0.09 48,145,924 49,592,508.32 814.94 809.22 15,805,754,292 0.90 -1.06 25.84
Sep 12, 2017 810.75 0.58 40,925,077 52,199,821.91 811.76 806.06 15,820,683,465 1.00 -0.97 25.96
Sep 11, 2017 806.06 0.42 38,880,659 36,666,722.59 809.75 800.3 15,729,142,393 0.42 -1.54 25.23
Sep 8, 2017 802.72 -1.03 38,492,679 43,044,908.23 814.64 802.45 15,664,131,377 -1.95 -1.95 24.72
Sep 7, 2017 811.04 -0.08 56,541,912 63,819,313.89 817.82 811.02 15,826,549,829 -0.93 -0.93 26.01

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher