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.%
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
Sep 6, 2017 811.7 -0.14 36,409,536 43,779,297.64 816.74 805.74 15,839,482,350 -0.85 -0.85 26.11
Sep 5, 2017 812.85 0.49 30,980,292 34,473,497.35 814.04 805.27 15,861,985,407 -0.71 -0.71 26.29
Sep 4, 2017 808.88 -1.19 39,473,636 42,041,402.69 818.66 808.63 15,784,498,290 -1.19 -1.19 25.67
Sep 1, 2017 818.66 -0.83 24,470,658 29,946,677.41 826.68 817.85 15,975,223,682 -1.99 0.00 27.19
Aug 31, 2017 825.48 0.22 34,970,131 46,872,784.91 826.3 818.86 16,108,352,026 -1.18 0.95 28.25
Aug 30, 2017 823.65 0.12 28,231,774 38,364,905.72 829.88 822.48 16,072,713,550 -1.39 0.72 27.97
Aug 29, 2017 822.67 -1.88 37,147,286 53,614,473.63 838.47 820.01 16,053,536,220 -1.51 0.60 27.82
Aug 28, 2017 838.47 0.38 15,881,138 17,114,327.42 838.75 832.5 16,361,947,979 0.38 2.54 30.27
Aug 25, 2017 835.3 -0.03 15,790,994 28,690,363.21 835.66 830.64 16,300,337,301 1.27 2.15 29.78
Aug 24, 2017 835.55 0.77 15,481,862 23,806,549.79 835.61 827.69 16,305,139,447 1.30 2.18 29.82
Aug 23, 2017 829.16 -0.43 16,432,650 26,278,938.56 835.75 827.96 16,180,578,595 0.52 1.40 28.82
Aug 22, 2017 832.78 0.76 22,744,668 28,775,293.46 833.19 825.8 16,251,248,079 0.96 1.84 29.39
Aug 21, 2017 826.46 0.20 24,315,038 34,375,157.89 833.21 824.85 16,127,729,515 0.20 1.07 28.40
Aug 18, 2017 824.85 -0.87 29,713,216 39,613,569.86 832.06 822.93 16,096,470,341 0.16 0.87 28.15
Aug 17, 2017 832.06 -1.23 35,699,411 37,213,201.54 844.23 829.97 16,237,104,032 1.03 1.75 29.27
Aug 16, 2017 842.41 1.77 42,227,163 55,014,775.35 843.69 827.77 16,439,012,628 2.29 3.02 30.88

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher