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 28, 2017 712.17 0.80 132,388,588 85,616,728.19 714 706.08 14,891,881,642 6.05 6.92 10.65
Apr 27, 2017 706.51 0.02 79,737,804 51,143,869.36 709 703.77 14,773,384,215 5.20 6.07 9.77
Apr 26, 2017 706.4 1.30 157,729,443 79,018,211.74 706.44 694.23 14,771,159,762 5.19 6.06 9.75
Apr 25, 2017 697.32 2.05 124,142,027 78,828,659.61 697.75 683.3 14,581,254,259 3.83 4.69 8.34
Apr 24, 2017 683.3 1.75 84,623,879 66,762,079.4 684.81 671.57 14,288,209,424 1.75 2.59 6.16
Apr 21, 2017 671.57 -0.42 30,459,686 27,842,972.06 678.02 671.04 14,042,890,788 -1.76 0.83 4.34
Apr 20, 2017 674.4 -0.67 31,160,010 25,444,499.68 679.99 673.29 14,101,956,066 -1.34 1.25 4.78
Apr 19, 2017 678.96 0.25 32,726,989 30,112,363.24 681.75 675.44 14,197,280,043 -0.67 1.94 5.49
Apr 18, 2017 677.3 -0.92 25,747,476 21,701,456.31 683.85 673.91 14,162,592,839 -0.92 1.69 5.23
Apr 13, 2017 683.57 -0.24 28,164,802 28,068,962.49 686.23 680.78 14,287,754,567 0.37 2.63 6.20
Apr 12, 2017 685.19 0.75 46,424,761 34,632,956.78 685.73 678.41 14,321,697,572 0.60 2.87 6.46
Apr 11, 2017 680.06 -0.21 28,099,317 25,249,261.26 681.88 677.24 14,214,417,930 -0.15 2.10 5.66
Apr 10, 2017 681.46 0.06 45,236,786 36,685,969.01 683.58 678.42 14,243,635,910 0.06 2.31 5.88
Apr 7, 2017 681.08 1.48 102,120,400 62,305,136 683.21 670.21 14,235,708,206 2.26 2.26 5.82
Apr 6, 2017 671.15 0.18 57,845,402 36,645,197.03 673.85 667.44 14,028,150,922 0.76 0.76 4.27
Apr 5, 2017 669.97 0.53 58,430,415 42,407,629.97 670.01 663.6 14,003,464,063 0.59 0.59 4.09
Apr 4, 2017 666.44 -0.13 39,694,601 33,891,140.98 673.43 665.4 13,929,669,527 0.06 0.06 3.54
Apr 3, 2017 667.32 0.19 28,233,715 22,356,583.4 668.21 661.84 13,948,117,691 0.19 0.19 3.68
Mar 31, 2017 666.06 -0.65 116,301,982 64,064,474.64 670.49 662.55 13,921,829,774 4.78 1.51 3.48
Mar 30, 2017 670.42 0.28 60,490,182 49,724,386.97 674.97 668.55 14,013,021,772 5.47 2.17 4.16
Mar 29, 2017 668.55 0.61 111,944,362 63,163,766.11 672.93 663.11 13,973,833,721 5.17 1.89 3.87
Mar 28, 2017 664.52 2.78 82,203,360 53,040,709.99 664.55 646.57 13,889,682,421 4.54 1.27 3.24
Mar 27, 2017 646.57 1.72 48,527,122 30,853,706.76 651.37 635.66 13,514,432,593 1.72 -1.46 0.46
Mar 24, 2017 635.66 -0.71 56,170,333 32,623,013.65 640.2 630.58 13,286,460,459 -1.41 -3.13 -1.24
Mar 23, 2017 640.2 -0.07 65,953,154 42,341,296.06 646.62 638.06 13,420,507,146 -0.71 -2.43 -0.53
Mar 22, 2017 640.65 0.04 66,909,570 43,418,673.58 640.67 629.73 13,430,084,584 -0.64 -2.37 -0.46
Mar 21, 2017 640.42 -0.57 88,842,352 52,962,989.73 647.59 640.13 13,425,163,158 -0.67 -2.40 -0.50
Mar 20, 2017 644.12 -0.10 74,182,300 40,235,341.73 646.82 636.93 13,502,639,741 -0.10 -1.84 0.07
Mar 17, 2017 644.77 1.36 68,402,817 50,378,915.39 647.46 636.13 13,516,437,357 -0.59 -1.74 0.18
Mar 16, 2017 636.13 0.50 62,725,051 32,791,656.47 641.09 632.97 13,335,324,797 -1.92 -3.05 -1.17

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher