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.%
Oct 27, 2020 7,824.25 -3.83 51,706 1,003,442.9 8,135.57 7,824.25 4,242,168,383 -4.03 -3.87 -30.54
Oct 26, 2020 8,135.57 -0.21 40,558 529,013.12 8,246.36 8,080.68 4,410,956,206 -0.21 -0.04 -27.77
Oct 23, 2020 8,152.96 1.89 24,012 326,186.41 8,184.2 8,001.86 4,420,386,572 2.09 0.17 -27.62
Oct 22, 2020 8,001.86 -0.23 45,914 940,735.68 8,109.42 7,920.75 4,338,462,914 0.19 -1.69 -28.96
Oct 21, 2020 8,020.32 -0.72 16,822 255,614.27 8,078.98 7,946.22 4,348,469,378 0.43 -1.46 -28.80
Oct 20, 2020 8,078.66 1.01 37,720 497,797.39 8,124.46 7,937.06 4,380,101,872 1.16 -0.74 -28.28
Oct 19, 2020 7,997.85 0.14 21,611 336,558.11 8,063.76 7,960.94 4,336,287,911 0.14 -1.73 -29.00
Oct 16, 2020 7,986.32 1.19 52,583 730,788.6 8,035.94 7,892.05 4,330,037,385 -1.25 -1.88 -29.10
Oct 15, 2020 7,892.05 -1.70 82,468 1,204,202.71 8,028.69 7,819.3 4,278,926,413 -2.41 -3.03 -29.94
Oct 14, 2020 8,028.69 0.28 20,283 188,341.65 8,028.69 7,954.11 4,353,009,250 -0.72 -1.36 -28.72
Oct 13, 2020 8,006.51 -1.20 60,620 555,205.84 8,104.09 7,981.21 4,340,981,844 -1.00 -1.63 -28.92
Oct 12, 2020 8,104.09 0.21 35,125 601,212.44 8,107.64 8,037.98 4,393,890,242 0.21 -0.43 -28.05
Oct 9, 2020 8,087.31 0.24 55,469 435,613.75 8,152.64 8,038.29 4,384,791,465 -0.02 -0.64 -28.20
Oct 8, 2020 8,068.14 -0.26 174,297 1,102,207.34 8,228.93 8,067.74 4,374,399,829 -0.26 -0.87 -28.37
Oct 7, 2020 8,089.44 -0.38 101,079 817,490.61 8,205.19 8,065.07 4,385,945,511 0.01 -0.61 -28.18
Oct 6, 2020 8,120.38 -0.87 102,721 910,669.68 8,191.83 8,011.11 4,402,722,545 0.39 -0.23 -27.91
Oct 5, 2020 8,191.83 1.27 76,445 611,369.79 8,222.57 8,088.87 4,441,463,298 1.27 0.65 -27.27
Oct 2, 2020 8,088.87 -0.62 39,215 203,990.99 8,139 7,998.85 4,385,637,079 2.42 -0.62 -28.19
Oct 1, 2020 8,139 1.93 69,764 962,814.09 8,179.04 7,985.24 4,412,820,618 3.06 0.00 -27.74
Sep 30, 2020 7,985.24 -0.20 40,213 673,762.03 8,001.2 7,850.59 4,329,453,786 1.11 -4.04 -29.11
Sep 29, 2020 8,001.2 -1.59 41,176 315,821.04 8,130.95 7,954.26 4,338,105,895 1.31 -3.85 -28.97
Sep 28, 2020 8,130.32 2.95 34,958 431,814.9 8,160 7,897.57 4,408,110,781 2.95 -2.30 -27.82
Sep 25, 2020 7,897.57 -3.11 48,081 722,796.38 8,150.65 7,852.58 4,281,917,045 -5.13 -5.09 -29.89
Sep 24, 2020 8,150.65 0.69 24,086 417,788.83 8,150.74 7,892.33 4,419,132,914 -2.09 -2.05 -27.64
Sep 23, 2020 8,095.15 2.00 55,084 723,554.3 8,206.08 7,936.8 4,389,045,365 -2.76 -2.72 -28.13
Sep 22, 2020 7,936.8 1.03 60,484 879,292.49 8,006.29 7,804.77 4,303,188,771 -4.66 -4.62 -29.54
Sep 21, 2020 7,856.08 -5.63 102,257 1,954,711.15 8,324.7 7,856.08 4,259,424,585 -5.63 -5.59 -30.26
Sep 18, 2020 8,324.7 -2.08 54,883 999,845.37 8,501.73 8,286.96 4,513,502,202 -0.99 0.04 -26.10
Sep 17, 2020 8,501.73 0.37 46,821 717,463.63 8,594.12 8,466.39 4,609,483,230 1.11 2.17 -24.52
Sep 16, 2020 8,470.08 0.20 98,278 652,628.85 8,506.46 8,395.71 4,592,322,192 0.73 1.79 -24.80

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher