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.%
Sep 23, 2021 10,958.27 0.20 76,213 711,161.3 11,052.78 10,914.87 5,939,028,294 0.37 -5.33 10.86
Sep 22, 2021 10,936.4 -0.59 19,415 173,468.42 11,002.1 10,881.55 5,927,173,116 0.17 -5.52 10.63
Sep 21, 2021 11,001.63 2.34 24,014 315,721.04 11,001.63 10,750.29 5,962,527,728 0.77 -4.96 11.29
Sep 20, 2021 10,750.29 -1.54 34,883 564,907.61 10,918.07 10,644.53 5,826,311,108 -1.54 -7.13 8.75
Sep 17, 2021 10,918.07 -0.14 50,830 891,316.62 11,024.78 10,911.6 5,917,239,359 -0.58 -5.68 10.45
Sep 16, 2021 10,932.84 1.12 79,090 771,210.59 10,991.55 10,809.66 5,925,244,839 -0.44 -5.55 10.60
Sep 15, 2021 10,811.88 -0.33 25,976 521,819.9 10,872.1 10,785.49 5,859,687,611 -1.55 -6.60 9.37
Sep 14, 2021 10,847.43 -0.21 39,582 570,993.44 10,877.59 10,773.76 5,878,957,034 -1.22 -6.29 9.73
Sep 13, 2021 10,869.77 -1.02 34,499 704,769.73 11,133.04 10,869.77 5,891,063,926 -1.02 -6.10 9.96
Sep 10, 2021 10,981.64 -1.49 34,675 784,028.38 11,148.18 10,839.25 5,951,693,040 -4.07 -5.13 11.09
Sep 9, 2021 11,148.18 -2.99 68,195 1,499,899.77 11,491.67 10,972.65 6,041,951,814 -2.62 -3.69 12.78
Sep 8, 2021 11,491.67 1.26 38,357 670,248.1 11,492.7 11,190.57 6,228,116,126 0.38 -0.72 16.25
Sep 7, 2021 11,348.84 -0.45 18,151 286,743.7 11,448.39 11,337.44 6,150,702,694 -0.87 -1.96 14.81
Sep 6, 2021 11,400.47 -0.42 15,806 119,826.85 11,536.3 11,400.47 6,178,688,324 -0.42 -1.51 15.33
Sep 3, 2021 11,447.99 0.03 13,094 208,092.2 11,584.27 11,444.17 6,204,440,561 -0.29 -1.10 15.81
Sep 2, 2021 11,444.17 -1.13 20,460 214,721.4 11,575.55 11,444.11 6,202,369,997 -0.32 -1.14 15.77
Sep 1, 2021 11,575.55 0.92 11,254 126,342.52 11,627.15 11,468.36 6,273,571,738 0.83 0.00 17.10
Aug 31, 2021 11,470.27 -2.69 28,445 582,643.35 11,787.02 11,432.2 6,216,514,413 -0.09 -4.22 16.04
Aug 30, 2021 11,787.02 2.67 29,032 383,167.06 11,787.02 11,477.57 6,388,185,621 2.67 -1.58 19.24
Aug 27, 2021 11,480.74 -0.45 37,500 315,530.17 11,532.83 11,424.54 6,222,191,790 -0.03 -4.14 16.14
Aug 26, 2021 11,532.83 0.58 35,036 415,517.25 11,532.83 11,422.52 6,250,418,552 0.42 -3.70 16.67
Aug 25, 2021 11,466.84 -0.22 35,446 489,720.12 11,570.21 11,466.84 6,214,654,992 -0.15 -4.25 16.00
Aug 24, 2021 11,491.74 -0.99 19,329 269,570.24 11,695.78 11,464.47 6,228,153,801 0.06 -4.05 16.25
Aug 23, 2021 11,607.15 1.07 14,364 116,030.73 11,629.1 11,484.61 6,290,702,246 1.07 -3.08 17.42
Aug 20, 2021 11,484.61 -1.49 35,919 766,575.86 11,658.73 11,460.28 6,224,289,448 -2.32 -4.11 16.18
Aug 19, 2021 11,658.73 -1.32 26,423 219,060.87 11,980.52 11,647.06 6,318,653,707 -0.83 -2.65 17.94
Aug 18, 2021 11,814.34 -0.71 27,977 229,589.94 12,010.08 11,739.22 6,402,992,837 0.49 -1.35 19.52
Aug 17, 2021 11,899.3 0.26 8,788 85,826.16 11,939.35 11,836.31 6,449,033,857 1.21 -0.64 20.38
Aug 16, 2021 11,868.89 0.95 11,033 210,219.73 11,978.45 11,721.43 6,432,555,567 0.95 -0.90 20.07

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher