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.%
Jul 27, 2017 818.63 -1.39 81,804,659 56,673,413.21 833.99 818.5 15,975,700,331 -3.23 -0.62 27.19
Jul 26, 2017 830.21 -1.52 77,266,851 72,983,011.68 844.4 827.53 16,201,712,582 -1.86 0.79 28.99
Jul 25, 2017 843.05 -0.71 84,640,102 72,333,380.54 850.36 840.22 16,478,973,491 -0.35 2.34 30.98
Jul 24, 2017 849.07 0.37 184,967,327 59,905,102.47 849.6 842.6 16,596,557,323 0.37 3.08 31.92
Jul 21, 2017 845.97 -1.00 71,579,843 67,437,138.53 854.54 843.9 16,552,134,259 -1.23 2.70 31.44
Jul 20, 2017 854.54 0.12 52,833,907 54,191,077.61 859 850.07 16,723,900,546 -0.23 3.74 32.77
Jul 19, 2017 853.54 0.64 52,066,192 57,748,182.83 854.47 846.33 16,704,383,234 -0.34 3.62 32.61
Jul 18, 2017 848.07 -1.17 69,933,761 78,379,629.3 858.08 846.17 16,597,329,671 -0.98 2.95 31.76
Jul 17, 2017 858.08 0.19 62,542,083 51,770,317.02 859.78 853.87 16,792,778,589 0.19 4.17 33.32
Jul 14, 2017 856.47 0.34 79,112,851 65,616,488.18 857.75 852.6 16,761,233,815 2.27 3.97 33.07
Jul 13, 2017 853.54 1.22 110,448,272 113,632,616.42 854.14 843.22 16,703,786,513 1.92 3.62 32.61
Jul 12, 2017 843.22 -0.13 142,300,407 111,531,810.98 850.88 842.15 16,501,866,485 0.69 2.36 31.01
Jul 11, 2017 844.33 0.06 123,193,492 100,502,428.25 850.96 838.85 16,523,588,596 0.82 2.50 31.18
Jul 10, 2017 843.83 0.76 50,525,692 44,886,382 845.06 837.43 16,513,871,622 0.76 2.44 31.10
Jul 7, 2017 837.43 -0.69 59,380,790 48,894,616.57 844.66 835.93 16,388,641,311 1.66 1.66 30.11
Jul 6, 2017 843.25 0.23 106,265,403 90,136,383.95 846.44 839.98 16,506,913,635 2.37 2.37 31.01
Jul 5, 2017 841.34 1.87 77,734,806 77,651,983.32 841.69 824.56 16,469,551,962 2.14 2.14 30.72
Jul 4, 2017 825.89 -0.21 68,594,819 226,494,864.44 829.88 825.72 16,167,141,058 0.26 0.26 28.32
Jul 3, 2017 827.65 0.47 67,782,818 52,293,280.75 829.56 823.57 16,201,435,413 0.47 0.47 28.59
Jun 30, 2017 823.74 0.49 72,943,509 73,264,399.36 825.55 817.64 16,125,012,502 0.39 5.36 27.98
Jun 29, 2017 819.72 -0.35 59,556,406 43,618,539.5 824.58 819.25 16,046,350,742 -0.10 4.84 27.36
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher