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.%
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
Aug 14, 2017 827.77 0.51 21,894,858 34,699,261.48 828.94 823.55 16,153,300,563 0.51 1.23 28.61
Aug 11, 2017 823.55 -1.23 41,064,038 50,609,746.74 833.78 823.55 16,070,957,968 -0.72 0.71 27.95
Aug 10, 2017 833.78 0.02 26,520,614 41,859,717.93 839.59 832.65 16,270,602,706 0.52 1.96 29.54
Aug 9, 2017 833.61 0.38 19,909,599 41,439,200.88 833.66 825.96 16,267,412,243 0.50 1.94 29.51
Aug 8, 2017 830.44 0.31 44,108,347 62,464,137.35 832.78 827.36 16,205,562,582 0.11 1.55 29.02
Aug 7, 2017 827.86 -0.20 25,696,696 35,915,654.42 832.7 827.14 16,155,092,275 -0.20 1.24 28.62
Aug 4, 2017 829.5 0.45 21,491,524 27,985,193.35 830.6 823.87 16,187,077,397 1.16 1.44 28.88
Aug 3, 2017 825.8 -0.03 29,916,305 56,976,575.33 828.96 822.12 16,114,980,622 0.70 0.99 28.30
Aug 2, 2017 826.02 1.01 31,817,244 44,578,653.95 826.21 817.74 16,119,306,056 0.73 1.01 28.34
Aug 1, 2017 817.74 0.68 49,916,664 56,673,226.49 822.36 812.21 15,957,720,415 -0.28 0.00 27.05
Jul 31, 2017 812.21 -0.95 46,615,409 54,620,516.25 820.05 809.38 15,850,453,827 -0.95 -1.40 26.19
Jul 28, 2017 820.02 0.17 66,253,262 55,946,912.21 825.08 817.61 16,002,814,879 -3.07 -0.45 27.40
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher