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.%
Jan 23, 2017 639.27 0.02 31,752,184 21,749,584.77 641.82 637.44 13,402,384,572 0.02 -0.68 -0.68
Jan 20, 2017 639.16 -0.52 40,411,062 32,011,819.07 644.27 638.13 13,399,981,414 -1.92 -0.70 -0.70
Jan 19, 2017 642.51 -0.15 40,883,935 26,072,555.18 647.74 636.07 13,470,325,395 -1.41 -0.18 -0.18
Jan 18, 2017 643.47 0.15 33,776,463 26,038,488.1 647.36 642.5 13,490,480,388 -1.26 -0.03 -0.03
Jan 17, 2017 642.5 -0.37 39,782,996 25,045,866.6 648.61 642.34 13,472,540,779 -1.41 -0.18 -0.18
Jan 16, 2017 644.91 -1.04 39,750,666 23,994,705.63 651.7 640 13,523,003,130 -1.04 0.20 0.20
Jan 13, 2017 651.7 -2.03 75,140,683 38,346,736.26 665.21 650 13,664,321,639 -1.30 1.25 1.25
Jan 12, 2017 665.21 0.28 47,535,068 30,609,196.63 670.21 661.43 13,947,655,827 0.74 3.35 3.35
Jan 11, 2017 663.37 0.43 38,825,995 27,569,732.14 663.45 659.03 13,909,062,717 0.46 3.07 3.07
Jan 10, 2017 660.56 0.19 55,198,190 40,117,197.49 665.25 657.77 13,844,542,818 0.04 2.63 2.63
Jan 9, 2017 659.33 -0.15 38,756,545 37,468,316.15 660.3 652.08 13,818,813,020 -0.15 2.44 2.44
Jan 5, 2017 660.3 0.42 97,765,233 49,522,249.22 660.32 649.41 14,593,572,964 2.59 2.59 2.59
Jan 4, 2017 657.54 0.14 69,118,236 45,251,811.1 659.82 653.83 14,532,473,287 2.16 2.16 2.16
Jan 3, 2017 656.61 1.55 78,550,003 40,888,594.74 658.66 646.61 14,511,851,722 2.02 2.02 2.02
Jan 2, 2017 646.61 0.46 21,240,583 9,811,632.28 648.75 643.64 14,290,977,943 0.46 0.46 0.46
Dec 30, 2016 643.64 1.09 38,463,261 29,995,631.73 643.94 636.17 14,225,245,784 0.00 4.72 1.95
Dec 29, 2016 636.67 0.15 22,205,085 18,207,192.56 637.49 631.56 14,071,337,493 1.01 3.59 0.84
Dec 28, 2016 635.74 -0.07 44,631,771 30,176,657.16 641.51 632.58 14,050,634,004 0.87 3.44 0.70
Dec 27, 2016 636.19 0.94 45,226,125 25,570,859.28 643.47 630.28 14,060,588,532 0.94 3.51 0.77
Dec 23, 2016 630.28 -0.25 46,639,979 20,181,539.94 632.54 624.24 13,928,602,609 0.00 2.55 -0.17
Dec 22, 2016 631.85 -1.12 53,976,303 41,410,176.44 638.99 628.32 13,963,352,058 -1.22 2.81 0.08
Dec 21, 2016 638.99 1.71 74,628,726 48,741,664.82 642.54 628.26 14,121,161,176 -0.10 3.97 1.21
Dec 20, 2016 628.26 0.06 74,501,283 39,344,344.2 632.27 621.65 13,883,906,587 -1.78 2.22 -0.49
Dec 19, 2016 627.91 -1.83 73,175,413 44,286,243.55 639.64 622.87 13,876,276,993 -1.83 2.16 -0.54
Dec 16, 2016 639.64 4.22 113,134,662 77,499,380.1 639.64 613.76 14,135,396,035 0.00 4.07 1.31
Dec 15, 2016 613.76 -0.88 121,403,048 70,925,390.15 619.19 603.2 13,563,643,108 -4.11 -0.14 -2.79
Dec 14, 2016 619.19 -3.21 94,680,123 62,904,561.63 639.71 616.16 13,683,512,989 -3.27 0.75 -1.93
Dec 13, 2016 639.71 -0.10 62,728,702 57,348,772.04 642.11 634.35 14,137,120,933 -0.06 4.08 1.32

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher