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.%
Feb 20, 2018 841.83 -0.50 33,780,025 55,005,690.18 848.49 836.09 17,480,514,627 -0.50 -5.03 4.92
Feb 16, 2018 846.07 0.38 28,467,507 54,713,102.48 849.32 839.14 17,568,675,726 2.75 -4.55 5.45
Feb 15, 2018 842.9 2.09 33,652,619 51,618,893.7 844.79 825.64 17,502,701,620 2.36 -4.91 5.05
Feb 14, 2018 825.64 0.46 28,964,794 38,934,862.11 829.23 818.08 17,144,338,891 0.26 -6.86 2.90
Feb 13, 2018 821.85 -0.20 44,138,694 57,041,221.08 829.06 811.54 17,065,721,595 -0.20 -7.29 2.43
Feb 12, 2018 823.46 -0.64 28,900,118 48,631,853.08 844.58 823.46 17,099,145,759 0.00 -7.10 2.63
Feb 9, 2018 828.78 -1.50 51,290,982 74,702,183.88 841.38 821.74 17,209,596,363 -2.92 -6.50 3.29
Feb 8, 2018 841.38 -1.01 33,503,501 62,259,724.71 856.19 841.38 17,471,262,976 -1.44 -5.08 4.86
Feb 7, 2018 849.94 1.33 45,336,431 70,095,798.39 850.26 838.8 17,648,947,452 -0.44 -4.12 5.93
Feb 6, 2018 838.8 -1.74 80,308,217 115,062,713.44 853.67 814.96 17,417,593,860 -1.74 -5.37 4.54
Feb 5, 2018 853.67 -2.48 48,023,238 77,974,921.58 875.38 850.19 17,726,482,456 0.00 -3.70 6.39
Feb 2, 2018 875.38 -1.25 44,186,593 70,656,555.2 886.44 870.55 18,177,186,332 -1.26 -1.25 9.10
Feb 1, 2018 886.44 0.87 80,090,040 120,635,000.2 895.64 877.42 18,406,912,286 -0.01 0.00 10.48
Jan 31, 2018 878.83 1.24 79,895,372 114,129,025.07 879.01 857.49 18,247,420,193 -0.87 9.53 9.53
Jan 30, 2018 868.08 -2.08 58,344,713 80,762,434.16 886.54 859.72 18,024,073,232 -2.08 8.19 8.19
Jan 29, 2018 886.54 0.97 56,629,291 72,171,764.29 889.17 875.09 18,407,444,645 0.00 10.49 10.49
Jan 26, 2018 878.06 0.07 41,201,248 74,970,423.68 882.88 874.89 18,231,364,770 2.32 9.43 9.43
Jan 25, 2018 877.47 -0.74 53,625,571 75,661,205.76 886.18 875.67 18,219,134,061 2.25 9.36 9.36
Jan 24, 2018 883.98 1.37 64,295,644 105,914,277.61 883.99 865.45 18,354,392,052 3.01 10.17 10.17
Jan 23, 2018 872 1.62 58,513,929 109,005,085.78 872.03 858.12 18,105,521,360 1.62 8.68 8.68
Jan 22, 2018 858.12 1.25 47,541,118 75,911,027.85 859.34 844.64 17,817,414,411 0.00 6.95 6.95
Jan 19, 2018 847.56 1.19 66,913,582 157,996,865.88 850.44 837.56 17,598,192,692 -0.02 5.63 5.63
Jan 18, 2018 837.56 -0.47 38,461,325 53,941,098.35 843.56 831.8 17,390,385,504 -1.20 4.39 4.39
Jan 17, 2018 841.51 -1.33 60,087,845 74,932,027.42 852.81 833.26 17,472,526,411 -0.73 4.88 4.88
Jan 16, 2018 852.81 0.60 37,261,117 70,100,089.68 852.85 846.39 17,707,075,936 0.60 6.29 6.29
Jan 15, 2018 847.73 -0.40 25,234,522 29,528,362.98 852.99 843.96 17,601,726,291 0.00 5.65 5.65
Jan 12, 2018 851.12 0.49 57,914,086 67,750,914.34 854.27 841.93 17,672,106,171 1.67 6.08 6.08
Jan 11, 2018 846.98 1.28 89,295,452 87,090,799.97 846.98 833.35 17,586,117,930 1.18 5.56 5.56
Jan 10, 2018 836.28 -0.59 63,452,794 69,440,915.4 845.23 830.34 17,363,876,679 -0.10 4.23 4.23
Jan 9, 2018 841.28 0.50 33,530,067 48,238,359.74 841.36 833.58 17,467,664,227 0.50 4.85 4.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher