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.%
Apr 20, 2018 844.7 -0.47 30,748,780 58,824,607.23 848.71 835.53 17,541,178,556 2.90 8.23 5.28
Apr 19, 2018 848.71 0.76 105,106,052 81,285,053.91 850.02 839.32 17,624,334,412 3.39 8.74 5.78
Apr 18, 2018 842.34 0.65 48,718,201 66,687,365.37 842.4 832.43 17,492,197,812 2.61 7.92 4.98
Apr 17, 2018 836.94 1.96 70,537,745 80,267,656.16 838.55 820.88 17,380,013,679 1.96 7.23 4.31
Apr 16, 2018 820.88 1.23 125,927,093 77,954,082.46 826.98 809.26 17,046,452,720 0.00 5.17 2.31
Apr 13, 2018 810.93 0.60 49,952,275 50,565,543.88 813.85 806.08 16,839,900,474 1.22 3.90 1.07
Apr 12, 2018 806.08 0.85 53,049,656 59,325,761.5 806.08 795.76 16,739,140,151 0.62 3.28 0.46
Apr 11, 2018 799.31 -1.39 29,563,455 49,095,863.99 812.42 796.13 16,598,557,134 -0.23 2.41 -0.38
Apr 10, 2018 810.54 1.17 100,895,906 88,627,893.36 814.57 801.14 16,831,836,988 1.17 3.85 1.02
Apr 5, 2018 801.14 2.56 44,361,899 50,544,639.92 801.18 781.14 16,636,525,428 2.64 2.64 -0.15
Apr 4, 2018 781.14 0.22 31,340,927 37,045,119.11 788.57 779.45 16,228,943,123 0.08 0.08 -2.65
Apr 3, 2018 779.45 -0.13 41,062,374 42,924,813.1 780.5 767.17 16,193,873,760 -0.13 -0.13 -2.86
Mar 29, 2018 780.5 -1.30 76,588,671 75,447,862.52 796 779.96 16,215,583,437 -1.21 -6.08 -2.73
Mar 28, 2018 790.8 -0.47 43,994,967 49,319,720.85 794.56 782.79 16,429,603,720 0.09 -4.84 -1.44
Mar 27, 2018 794.56 0.57 59,471,486 56,967,578.13 800.84 790.05 16,507,753,826 0.57 -4.39 -0.97
Mar 26, 2018 790.05 0.55 25,729,463 40,037,196.31 791.93 785.47 16,413,958,178 0.00 -4.93 -1.54
Mar 23, 2018 785.72 -0.23 49,201,178 330,492,578.76 791.5 777.37 16,324,146,825 -2.69 -5.45 -2.08
Mar 22, 2018 787.5 -1.57 57,478,217 64,621,820.59 804.83 786.58 16,360,995,446 -2.47 -5.23 -1.85
Mar 21, 2018 800.1 -0.68 112,077,005 92,789,573.95 810.74 799.39 16,622,867,739 -0.91 -3.72 -0.28
Mar 20, 2018 805.58 -0.23 64,110,640 60,082,483.99 811.89 796.86 16,736,752,941 -0.23 -3.06 0.40
Mar 19, 2018 807.44 -0.79 26,040,349 31,430,661.66 813.91 804.57 16,775,257,558 0.00 -2.84 0.63
Mar 16, 2018 813.91 -0.46 61,251,288 106,768,179.72 818.22 811.02 16,909,764,148 -2.14 -2.06 1.44
Mar 15, 2018 817.69 -0.74 59,472,442 57,026,394.41 825.33 813.42 16,988,360,425 -1.69 -1.60 1.91
Mar 14, 2018 823.82 -0.66 24,122,871 40,661,097.59 830.15 820.25 17,106,611,566 -0.95 -0.86 2.67
Mar 13, 2018 829.33 -0.29 35,336,854 64,512,405.36 834.97 826.79 17,221,055,390 -0.29 -0.20 3.36
Mar 12, 2018 831.74 1.24 39,542,418 49,222,541.74 838.69 821.57 17,271,038,132 0.00 0.09 3.66
Mar 9, 2018 821.57 1.11 48,965,545 52,917,869.99 821.57 811.79 17,059,753,104 3.41 -1.13 2.39
Mar 8, 2018 812.53 1.77 32,187,198 37,342,403.73 812.8 798.41 16,872,060,699 2.27 -2.22 1.27

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher