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.%
Aug 7, 2020 8,797.48 -2.33 35,304 470,776.22 9,008.14 8,731.56 4,769,834,269 3.79 3.79 -21.90
Aug 6, 2020 9,007.76 0.94 37,653 420,112.96 9,028.31 8,828.09 4,883,842,745 6.28 6.28 -20.03
Aug 5, 2020 8,924.07 5.61 103,902 1,824,256.54 9,001.05 8,449.95 4,838,470,724 5.29 5.29 -20.77
Aug 4, 2020 8,449.95 1.86 30,911 493,331.5 8,462.08 8,295.64 4,581,411,312 -0.31 -0.31 -24.98
Aug 3, 2020 8,295.64 -2.13 25,428 368,701.71 8,475.89 8,253.69 4,497,746,095 -2.13 -2.13 -26.35
Jul 31, 2020 8,475.89 0.78 43,284 471,974.85 8,484.54 8,368.54 4,595,474,127 1.30 1.46 -24.75
Jul 30, 2020 8,409.9 -0.31 59,964 492,297.4 8,480.28 8,388.05 4,559,697,603 0.51 0.67 -25.34
Jul 29, 2020 8,436.03 -0.98 16,092 255,496.13 8,519.47 8,426.18 4,573,863,407 0.83 0.99 -25.11
Jul 28, 2020 8,519.47 2.34 23,021 289,974.77 8,519.47 8,321.55 4,619,100,957 1.82 1.98 -24.37
Jul 27, 2020 8,324.38 -0.51 19,976 232,099.59 8,388.96 8,315.2 4,513,328,655 -0.51 -0.35 -26.10
Jul 24, 2020 8,366.99 -2.00 31,697 286,614.65 8,538.01 8,334.82 4,536,430,346 -2.29 0.16 -25.72
Jul 23, 2020 8,538.01 1.01 43,570 468,406.6 8,665.18 8,446.05 4,629,155,101 -0.29 2.21 -24.20
Jul 22, 2020 8,452.63 -2.16 241,549 1,588,925.67 8,639.29 8,388.92 4,582,862,991 -1.29 1.18 -24.96
Jul 21, 2020 8,639.29 1.60 78,508 1,342,530.84 8,658.77 8,503.59 4,684,067,856 0.89 3.42 -23.30
Jul 20, 2020 8,503.59 -0.70 26,912 358,425.04 8,563.17 8,367.76 4,610,490,054 -0.70 1.79 -24.51
Jul 17, 2020 8,563.17 0.48 36,640 633,151.56 8,742.87 8,522.46 4,642,793,928 1.80 2.51 -23.98
Jul 16, 2020 8,522.46 -2.24 31,902 417,515.11 8,717.64 8,481.45 4,620,722,220 1.32 2.02 -24.34
Jul 15, 2020 8,717.64 4.65 113,649 1,450,295.03 8,736.73 8,330.03 4,726,544,670 3.64 4.36 -22.61
Jul 14, 2020 8,330.03 -2.67 41,401 536,004.64 8,558.43 8,301.83 4,516,389,233 -0.97 -0.28 -26.05
Jul 13, 2020 8,558.43 1.75 29,064 529,798.91 8,629.75 8,411.55 4,640,224,253 1.75 2.45 -24.02
Jul 10, 2020 8,411.55 -0.40 19,833 308,098.26 8,558.41 8,404.9 4,560,590,366 2.49 0.69 -25.32
Jul 9, 2020 8,445.51 -0.91 28,596 270,090.54 8,570.65 8,411.26 4,579,001,668 2.91 1.10 -25.02
Jul 8, 2020 8,523.02 3.07 143,599 2,140,749.34 8,623.07 8,268.86 4,621,024,899 3.85 2.03 -24.33
Jul 7, 2020 8,268.86 1.47 26,213 396,478.38 8,268.86 8,038.65 4,483,223,748 0.75 -1.02 -26.59
Jul 6, 2020 8,148.8 -0.71 41,007 716,778.35 8,391.42 8,096.12 4,418,131,599 -0.71 -2.45 -27.66
Jul 3, 2020 8,207.04 -1.86 40,092 605,197.86 8,362.6 8,201.35 4,449,710,135 -3.93 -1.76 -27.14
Jul 2, 2020 8,362.6 0.11 72,323 962,483.88 8,369.89 8,187.91 4,534,049,382 -2.11 0.11 -25.76
Jul 1, 2020 8,353.73 -0.45 32,998 644,291.65 8,417.26 8,170.22 4,529,239,667 -2.21 0.00 -25.84
Jun 30, 2020 8,391.13 0.13 56,427 759,724.36 8,392.34 8,257.04 4,549,517,649 -1.78 -1.52 -25.51
Jun 29, 2020 8,379.99 -1.91 49,797 595,975.72 8,557.57 8,262.12 4,543,480,193 -1.91 -1.65 -25.60

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher