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 28, 2017 822.62 -0.02 72,564,652 61,663,982.54 827.66 819.86 16,103,095,622 0.26 5.21 27.81
Jun 27, 2017 822.77 0.45 43,831,608 43,101,466.1 823.13 814.91 16,106,089,623 0.27 5.23 27.83
Jun 26, 2017 819.09 -0.17 73,924,607 55,852,387.3 827.52 818.83 16,033,878,642 -0.17 4.76 27.26
Jun 23, 2017 820.52 0.70 92,487,706 86,844,549.07 822.52 809.13 16,029,653,858 1.79 4.95 27.48
Jun 22, 2017 814.81 -1.03 103,144,535 81,881,522.03 828.32 814.75 15,918,097,128 1.08 4.22 26.59
Jun 21, 2017 823.32 -0.45 40,913,971 51,964,094.71 827.01 818.52 16,084,429,347 2.13 5.30 27.92
Jun 20, 2017 827.01 0.71 73,452,752 89,893,756.36 827.56 818.52 16,156,419,505 2.59 5.78 28.49
Jun 19, 2017 821.22 1.87 85,783,725 93,505,158.44 823.33 806.12 16,043,309,217 1.87 5.04 27.59
Jun 16, 2017 806.12 0.80 198,082,428 243,031,820.66 814.63 799.73 16,828,092,774 3.07 3.10 25.24
Jun 15, 2017 799.73 -0.15 104,360,555 73,028,060.05 800.97 793.32 16,694,649,407 2.25 2.29 24.25
Jun 14, 2017 800.97 0.48 165,672,524 113,573,331.48 802.96 793.22 16,720,581,926 2.41 2.45 24.44
Jun 13, 2017 797.13 1.60 133,785,532 101,760,033.09 797.65 784.6 16,640,343,973 1.92 1.95 23.85
Jun 12, 2017 784.6 0.32 53,727,969 45,284,826.5 784.94 778.42 16,412,034,630 0.32 0.35 21.90
Jun 9, 2017 782.1 0.39 46,612,853 42,340,544.24 783.01 779.05 16,359,731,496 -0.57 0.03 21.51
Jun 8, 2017 779.05 0.61 42,353,659 43,564,001.43 780.84 774.29 16,295,838,219 -0.96 -0.36 21.04
Jun 7, 2017 774.29 -0.42 60,694,323 59,003,207.3 781.5 768.76 16,196,264,224 -1.56 -0.97 20.30
Jun 6, 2017 777.53 -1.15 67,371,136 56,872,443.64 789.73 776.33 16,258,447,886 -1.15 -0.55 20.80
Jun 2, 2017 786.57 0.60 104,526,887 79,444,010.98 789.02 781.85 16,447,542,104 1.06 0.60 22.21
Jun 1, 2017 781.85 0.85 88,330,066 77,457,807.59 783.75 775.24 16,348,793,982 0.45 0.00 21.47
May 31, 2017 775.24 -0.10 182,141,187 180,007,351.87 779.78 769.12 16,210,611,913 -0.40 8.86 20.45
May 30, 2017 776.02 -0.15 77,818,907 61,131,804.51 779.51 772.17 16,226,996,719 -0.30 8.97 20.57
May 29, 2017 777.19 -0.15 52,671,815 35,499,529.08 779.92 768.92 16,251,475,958 -0.15 9.13 20.75
May 26, 2017 778.35 0.85 71,566,297 57,788,410.79 778.47 770.83 16,275,699,268 -0.74 9.29 20.93
May 25, 2017 771.82 0.76 192,897,919 108,570,380.17 772.73 752.02 16,139,072,586 -1.57 8.38 19.91
May 24, 2017 766.03 -2.17 174,656,146 106,823,853.73 788.88 765.21 16,018,002,242 -2.31 7.56 19.02
May 23, 2017 783.03 -0.70 146,429,139 108,351,417.41 790.92 770.78 16,373,482,490 -0.15 9.95 21.66
May 22, 2017 788.53 0.56 102,393,479 69,656,489 788.94 779.73 16,488,638,466 0.56 10.72 22.51
May 19, 2017 784.17 0.17 118,778,047 78,267,583.91 791.92 782.83 16,397,452,392 -0.63 10.11 21.83
May 18, 2017 782.83 -0.79 90,415,632 72,244,936.16 789.08 778.98 16,369,416,470 -0.80 9.92 21.63

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher