Indices

DTP

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 8, 2023 8,340.17 2.19 172,936 2,243,701.49 8,380.9 8,161.17 4,525,752,757 0.35 -0.97 -1.49
Feb 7, 2023 8,161.17 -0.59 80,515 1,620,863.29 8,251.3 8,160.85 4,428,620,286 -1.80 -3.09 -3.60
Feb 6, 2023 8,209.62 -1.22 47,214 867,112.54 8,354.98 8,209.62 4,454,912,669 -1.22 -2.52 -3.03
Feb 3, 2023 8,310.86 0.24 17,382 302,848.93 8,354.98 8,247.6 4,509,850,576 -0.25 -1.32 -1.84
Feb 2, 2023 8,291.18 -1.55 77,120 1,631,002.97 8,458.65 8,233.11 4,499,170,496 -0.49 -1.55 -2.07
Feb 1, 2023 8,421.63 1.07 45,519 867,793.64 8,521.28 8,332.76 4,569,956,585 1.08 0.00 -0.53
Jan 31, 2023 8,332.76 0.62 42,864 776,640.06 8,429.03 8,281.24 4,521,734,227 0.01 -1.58 -1.58
Jan 30, 2023 8,281.24 -0.61 63,026 1,062,492.81 8,359 8,250.67 4,493,776,457 -0.61 -2.19 -2.19
Jan 27, 2023 8,331.81 1.09 72,759 1,272,319.2 8,340.48 8,218.29 4,521,218,411 1.33 -1.59 -1.59
Jan 26, 2023 8,242.1 0.32 32,083 590,324.65 8,317.1 8,216.18 4,472,534,236 0.24 -2.65 -2.65
Jan 25, 2023 8,216.18 -0.46 24,438 395,537.64 8,343.02 8,190.57 4,458,469,382 -0.07 -2.96 -2.96
Jan 24, 2023 8,253.84 -0.36 43,446 846,482.56 8,320.8 8,253.84 4,478,905,909 0.39 -2.51 -2.51
Jan 23, 2023 8,283.78 0.75 45,841 784,389.52 8,302.61 8,190.89 4,495,151,967 0.75 -2.16 -2.16
Jan 20, 2023 8,222.1 0.15 32,675 580,634.85 8,229.82 8,143.71 4,461,682,218 0.35 -2.89 -2.89
Jan 19, 2023 8,209.5 -1.79 43,189 846,667.86 8,359.41 8,209.5 4,454,848,729 0.20 -3.03 -3.03
Jan 18, 2023 8,359.41 0.35 40,698 807,878.66 8,393.37 8,289.06 4,536,196,958 2.03 -1.26 -1.26
Jan 17, 2023 8,330.11 0.55 60,263 1,188,121.13 8,339.95 8,249.82 4,520,294,778 1.67 -1.61 -1.61
Jan 16, 2023 8,284.41 1.11 37,566 699,156.43 8,392.74 8,193.43 4,495,495,844 1.11 -2.15 -2.15
Jan 13, 2023 8,193.43 -0.68 60,392 1,090,664.81 8,278.59 8,101.49 4,446,123,915 -1.95 -3.22 -3.22
Jan 12, 2023 8,249.6 -0.89 49,635 790,600.7 8,423.63 8,212.26 4,476,606,766 -1.27 -2.56 -2.56
Jan 11, 2023 8,323.97 -0.89 49,971 1,027,614.46 8,398.34 8,183.58 4,516,964,003 -0.38 -1.68 -1.68
Jan 10, 2023 8,398.34 -0.04 21,242 395,882.02 8,402.05 8,305.77 4,557,321,240 0.51 -0.80 -0.80
Jan 9, 2023 8,402.05 0.55 14,655 248,679.68 8,427.65 8,332.01 4,555,977,279 0.55 -0.76 -0.76
Jan 5, 2023 8,356.03 0.37 21,385 301,977.19 8,426.38 8,304.19 4,531,024,363 -1.30 -1.30 -1.30
Jan 4, 2023 8,325.14 -0.75 12,764 214,468.79 8,476.63 8,314.03 4,514,274,459 -1.67 -1.67 -1.67
Jan 3, 2023 8,387.77 -0.49 11,881 200,934.58 8,450.71 8,361.85 4,548,234,586 -0.93 -0.93 -0.93
Jan 2, 2023 8,428.81 -0.44 4,477 77,238.36 8,469.54 8,333.08 4,570,491,980 -0.44 -0.44 -0.44
Dec 30, 2022 8,466.37 2.01 21,194 292,643.19 8,466.37 8,188.67 4,590,858,047 1.58 -4.64 -25.29
Dec 29, 2022 8,299.75 -0.62 24,551 348,587.06 8,351.27 8,180.63 4,500,508,460 -0.42 -6.51 -26.76

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher