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.%
Dec 12, 2018 646.16 1.62 15,647,701 35,071,838.01 648.26 634.24 14,593,862,417 1.25 2.53 -19.47
Dec 11, 2018 635.84 -0.37 13,352,395 44,550,604.33 642.37 635.84 14,360,719,551 -0.37 0.89 -20.75
Dec 10, 2018 638.2 -1.62 12,208,626 23,919,234.94 648.71 635.5 14,414,022,101 0.00 1.26 -20.46
Dec 7, 2018 648.71 -0.51 20,094,408 39,704,671.75 660.15 648.66 14,651,361,835 -1.67 2.93 -19.15
Dec 6, 2018 652.04 -0.74 17,453,682 37,596,392.16 656.92 644.38 14,726,653,774 -1.16 3.46 -18.74
Dec 5, 2018 656.92 -0.01 19,003,602 33,581,157.04 657.87 646.83 14,836,717,278 -0.42 4.24 -18.13
Dec 4, 2018 656.96 -0.42 29,322,198 55,563,840.57 663.89 654.23 14,837,726,410 -0.42 4.24 -18.12
Dec 3, 2018 659.72 4.68 60,194,976 95,605,667.74 662.56 630.23 14,900,003,319 0.00 4.68 -17.78
Nov 30, 2018 630.23 1.95 260,964,872 254,608,539.11 630.23 610.74 14,233,940,678 4.44 1.76 -21.45
Nov 29, 2018 618.16 2.50 47,921,986 60,615,340.54 620.28 603.11 13,961,452,130 2.44 -0.19 -22.96
Nov 28, 2018 603.11 -0.19 30,160,484 35,869,644.61 606.71 601.7 13,621,500,013 -0.05 -2.62 -24.83
Nov 27, 2018 604.26 0.14 52,422,570 74,570,872.36 609.28 602.42 13,647,438,813 0.14 -2.43 -24.69
Nov 26, 2018 603.43 0.14 62,111,496 64,592,012.68 618.97 600.35 13,628,621,642 0.00 -2.57 -24.79
Nov 23, 2018 602.6 0.65 10,168,391 15,724,289.5 604.58 598.67 13,610,002,914 -2.36 -2.70 -24.90
Nov 22, 2018 598.73 -0.20 7,316,996 15,992,228.94 601.03 596.35 13,522,461,474 -2.99 -3.32 -25.38
Nov 21, 2018 599.95 1.16 17,620,783 29,273,017.73 604.26 593.05 13,550,200,817 -2.79 -3.13 -25.23
Nov 20, 2018 593.05 -3.91 26,427,406 48,230,131.24 617.18 592.7 13,394,188,822 -3.91 -4.24 -26.09
Nov 19, 2018 617.18 -1.36 28,267,537 35,894,612.44 626.39 612.84 13,939,352,182 0.00 -0.35 -23.08
Nov 16, 2018 625.69 -0.78 28,213,883 36,796,296.2 636.61 622.34 14,131,484,189 -1.50 1.03 -22.02
Nov 15, 2018 630.59 -0.64 25,567,691 36,664,238.9 637.8 629.45 14,242,031,932 -0.73 1.82 -21.41
Nov 14, 2018 634.64 -1.45 47,431,617 55,940,951.04 644 630.29 14,333,474,121 -0.09 2.47 -20.90
Nov 13, 2018 644 1.39 25,407,029 42,513,230.24 648.39 635.2 14,545,068,259 1.39 3.98 -19.74
Nov 12, 2018 635.2 -1.28 46,049,598 54,754,552.75 643.84 633.88 14,346,117,204 0.00 2.56 -20.83
Nov 9, 2018 643.42 0.43 227,723,273 225,973,206.85 646.03 638.26 14,531,944,237 3.97 3.89 -19.81
Nov 8, 2018 640.67 -0.01 17,416,977 31,320,285.3 649.38 638.87 14,469,749,732 3.53 3.45 -20.15
Nov 7, 2018 640.75 1.73 16,825,451 32,217,619.71 642.08 629.84 14,471,539,626 3.54 3.46 -20.14
Nov 6, 2018 629.84 1.78 13,720,381 31,308,765.2 631.22 616.44 14,225,099,676 1.78 1.70 -21.50
Nov 5, 2018 618.84 -0.09 19,705,512 31,835,338.02 621.89 610.42 13,976,779,578 0.00 -0.08 -22.87

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher