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.%
Jan 16, 2019 622.76 0.00 25,090,663 41,863,974.59 627.06 618.01 12,014,357,448 -0.00 1.54 1.54
Jan 15, 2019 622.78 -1.13 37,374,433 49,873,549.33 632.22 617.11 12,014,690,558 0.00 1.55 1.55
Jan 14, 2019 629.88 -0.92 17,124,814 23,938,031.84 635.7 623.63 12,151,625,827 0.60 2.70 2.70
Jan 11, 2019 635.7 0.39 15,466,381 41,552,451.15 635.7 626.68 12,264,025,452 1.53 3.65 3.65
Jan 10, 2019 633.2 -0.79 26,575,398 47,202,388.02 638.22 630.88 12,215,719,697 1.13 3.24 3.24
Jan 9, 2019 638.22 1.93 25,110,886 52,406,604.28 638.22 625.17 12,312,683,027 1.93 4.06 4.06
Jan 8, 2019 626.13 0.89 14,322,870 29,628,371.31 627.34 620.6 12,077,834,583 0.00 2.09 2.09
Jan 7, 2019 620.6 0.80 10,885,598 23,240,581.63 621.59 615.69 11,971,169,171 1.19 1.19 1.19
Jan 4, 2019 615.69 1.42 11,540,194 26,126,889.45 615.73 606.37 11,889,413,158 0.39 0.39 0.39
Jan 3, 2019 607.05 0.28 13,083,352 29,571,546.13 609 600.12 11,722,521,660 -1.02 -1.02 -1.02
Jan 2, 2019 605.34 -1.30 10,677,854 17,508,570.06 613.3 602.13 11,689,620,680 -1.30 -1.30 -1.30
Dec 31, 2018 613.3 1.57 14,580,891 20,997,078.57 613.3 600.03 11,843,227,461 0.00 -2.69 -23.56
Dec 28, 2018 603.84 1.01 16,809,519 26,575,817.4 603.84 597.02 11,660,563,020 -0.78 -4.19 -24.74
Dec 27, 2018 597.83 -1.77 11,295,063 23,949,532.3 614.82 597.09 11,544,617,475 -1.77 -5.14 -25.49
Dec 21, 2018 608.58 -0.80 28,914,284 57,184,963.27 613.68 607.54 13,743,801,875 -3.71 -3.44 -24.15
Dec 20, 2018 613.5 -0.89 55,778,728 50,841,747.39 618.98 608.01 13,854,968,744 -2.93 -2.65 -23.54
Dec 19, 2018 618.98 -1.01 33,505,117 35,658,843.09 627.17 617.53 13,978,603,434 -2.07 -1.79 -22.86
Dec 18, 2018 625.31 -1.06 20,290,577 38,714,718.95 633.37 623.2 14,121,700,029 -1.06 -0.78 -22.07
Dec 17, 2018 632.04 -2.05 12,961,466 31,508,999.58 645.24 631.15 14,273,699,299 0.00 0.29 -21.23
Dec 14, 2018 645.24 -0.50 12,971,257 28,456,183.28 648.49 638.92 14,571,653,903 1.10 2.38 -19.58
Dec 13, 2018 648.49 0.36 25,908,442 51,540,063.42 650.06 645.54 14,646,364,206 1.61 2.90 -19.18
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher