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.%
Oct 19, 2018 624.81 -1.12 12,638,894 31,343,555.63 633.86 621.9 14,111,500,061 -1.52 -9.62 -22.13
Oct 18, 2018 631.88 -0.82 10,688,565 25,497,984.97 639.13 631.88 14,271,334,138 -0.41 -8.60 -21.25
Oct 17, 2018 637.08 -1.18 14,309,155 32,038,291.22 648.82 631.74 14,388,614,068 0.41 -7.84 -20.60
Oct 16, 2018 644.66 1.61 16,571,115 31,882,082.83 645.74 634.47 14,559,862,675 1.61 -6.75 -19.66
Oct 15, 2018 634.47 0.98 14,675,222 39,262,566.63 640.81 627.42 14,329,705,961 0.00 -8.22 -20.93
Oct 12, 2018 628.33 0.23 13,933,423 33,091,739.08 636.93 626.86 14,191,049,038 -2.10 -9.11 -21.69
Oct 11, 2018 626.86 0.16 24,836,557 46,749,069.32 630.26 610.51 14,157,772,036 -2.33 -9.32 -21.87
Oct 10, 2018 625.83 -0.05 25,675,054 50,307,825.29 643.15 624.82 14,134,550,663 -2.49 -9.47 -22.00
Oct 9, 2018 626.17 -2.43 27,626,547 57,389,175.66 649.5 622.61 14,142,250,323 -2.43 -9.42 -21.96
Oct 8, 2018 641.79 -2.61 31,767,874 51,734,146.55 658.97 640.59 14,495,147,061 0.00 -7.16 -20.01
Oct 5, 2018 658.97 -2.57 40,857,207 74,514,522.61 679.68 658.89 14,883,038,906 -4.68 -4.68 -17.87
Oct 4, 2018 676.36 1.43 67,512,247 90,163,311.25 682.2 666.84 15,275,833,165 -2.16 -2.16 -15.70
Oct 3, 2018 666.84 -2.10 74,118,475 100,096,470.19 684.28 653.14 15,060,790,872 -3.54 -3.54 -16.89
Oct 2, 2018 681.17 -1.47 14,514,642 36,136,591.26 691.3 679.6 15,384,510,149 -1.47 -1.47 -15.11
Oct 1, 2018 691.3 -0.06 13,701,416 28,926,451.57 697.75 690.73 15,613,197,040 0.00 0.00 -13.84
Sep 28, 2018 691.69 -2.29 34,474,683 72,964,115.72 708.97 685.63 15,622,106,780 0.25 -5.20 -13.79
Sep 27, 2018 707.92 0.86 14,914,102 42,237,741.82 707.96 699.3 15,988,624,624 2.60 -2.97 -11.77
Sep 26, 2018 701.89 0.29 27,535,108 43,530,394.95 703.13 691.19 15,852,439,880 1.73 -3.80 -12.52
Sep 25, 2018 699.89 1.44 16,864,976 35,528,144.42 700.02 689.96 15,807,355,928 1.44 -4.07 -12.77
Sep 24, 2018 689.96 -1.26 15,216,899 31,555,446.96 698.74 686.99 15,583,111,360 0.00 -5.44 -14.01
Sep 21, 2018 698.74 2.60 47,061,048 104,028,382.22 698.74 679.9 15,781,188,810 2.34 -4.23 -12.92
Sep 20, 2018 681.03 -1.24 16,828,114 33,576,187.97 690.82 680.36 15,381,329,859 -0.25 -6.66 -15.12
Sep 19, 2018 689.59 0.42 17,299,199 37,150,575.09 698.27 686.68 15,574,617,240 1.00 -5.49 -14.06
Sep 18, 2018 686.68 0.58 19,995,347 40,513,923.7 687.43 679.26 15,508,863,710 0.58 -5.89 -14.42
Sep 17, 2018 682.75 0.16 20,346,161 35,833,932.81 684.77 678.02 15,420,139,940 0.00 -6.42 -14.91
Sep 14, 2018 681.69 0.42 28,496,521 62,500,991.33 685.96 677.3 15,396,304,249 -3.31 -6.57 -15.04
Sep 13, 2018 678.83 -1.66 35,485,049 67,260,630.7 695.02 675.77 15,331,642,270 -3.72 -6.96 -15.40
Sep 12, 2018 690.27 -0.26 19,127,331 41,346,911.25 701.79 689.12 15,589,977,071 -2.09 -5.39 -13.97
Sep 11, 2018 692.04 -1.84 14,377,354 33,740,497.38 706.53 689.62 15,629,935,194 -1.84 -5.15 -13.75
Sep 10, 2018 705.03 2.51 15,143,664 38,097,078.43 710.3 687.79 15,923,399,099 0.00 -3.37 -12.13

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher