Indices

DTA

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 1,262.81 -0.58 414,038 3,267,704.77 1,276.19 1,259.47 1,715,016,840 4.62 4.62 -34.90
Aug 6, 2020 1,270.16 0.26 527,658 4,183,891.05 1,276.97 1,258.67 1,724,998,086 5.23 5.23 -34.52
Aug 5, 2020 1,266.83 1.16 522,123 4,122,185.41 1,276.86 1,252.29 1,720,478,000 4.95 4.95 -34.69
Aug 4, 2020 1,252.29 1.01 412,318 3,115,774.69 1,259.49 1,237.28 1,700,724,556 3.75 3.75 -35.44
Aug 3, 2020 1,239.78 2.71 364,446 2,725,786.4 1,254.9 1,203.58 1,683,735,157 2.71 2.71 -36.08
Jul 31, 2020 1,207.08 -2.51 1,149,028 8,614,928.88 1,245.06 1,207.08 1,639,329,682 -5.11 -9.39 -37.77
Jul 30, 2020 1,238.17 -3.66 616,046 4,726,903.07 1,285.2 1,238.17 1,681,547,352 -2.66 -7.05 -36.17
Jul 29, 2020 1,285.2 1.16 220,402 1,713,089.02 1,291.33 1,266.41 1,745,428,870 1.03 -3.52 -33.74
Jul 28, 2020 1,270.52 0.96 544,533 4,297,120.56 1,283.81 1,258.39 1,725,492,806 -0.12 -4.63 -34.50
Jul 27, 2020 1,258.39 -1.08 671,438 5,167,185.77 1,296.42 1,258.39 1,709,020,672 -1.08 -5.54 -35.12
Jul 24, 2020 1,272.07 -5.11 1,385,031 10,976,224.24 1,340.6 1,260.32 1,727,589,204 -9.52 -4.51 -34.42
Jul 23, 2020 1,340.6 -0.62 244,487 1,910,547.66 1,351.82 1,335.71 1,820,659,573 -4.64 0.64 -30.89
Jul 22, 2020 1,348.94 -0.82 606,493 4,934,846.59 1,360.11 1,329.1 1,831,995,089 -4.05 1.26 -30.46
Jul 21, 2020 1,360.11 -4.57 1,082,862 8,980,414.27 1,425.26 1,340.36 1,847,155,701 -3.25 2.10 -29.88
Jul 20, 2020 1,425.26 1.38 500,366 4,285,190.91 1,425.26 1,398.56 1,935,642,017 1.38 6.99 -26.52
Jul 17, 2020 1,405.85 -0.91 384,634 3,330,016.85 1,418.71 1,398.06 1,909,273,318 2.50 5.53 -27.52
Jul 16, 2020 1,418.71 2.00 442,955 3,756,600.3 1,418.71 1,378.15 1,926,741,208 3.44 6.50 -26.86
Jul 15, 2020 1,390.84 2.01 632,136 5,256,549.11 1,391.93 1,363.4 1,888,894,060 1.41 4.41 -28.30
Jul 14, 2020 1,363.4 1.10 825,053 6,898,060.53 1,364.36 1,327.23 1,851,622,020 -0.60 2.35 -29.71
Jul 13, 2020 1,348.59 -1.68 670,901 5,565,296.07 1,376.77 1,327.21 1,831,518,839 -1.68 1.23 -30.47
Jul 10, 2020 1,371.57 0.41 528,620 4,312,061.7 1,371.57 1,334.97 1,862,717,674 -2.47 2.96 -29.29
Jul 9, 2020 1,365.95 1.75 484,850 4,055,016.5 1,367.86 1,331.94 1,855,091,256 -2.87 2.54 -29.58
Jul 8, 2020 1,342.47 0.08 939,065 5,886,073.2 1,343.24 1,324.18 1,840,284,148 -4.54 0.78 -30.79
Jul 7, 2020 1,341.46 -2.48 949,799 5,778,038.33 1,375.57 1,331.21 1,838,902,822 -4.61 0.70 -30.84
Jul 6, 2020 1,375.57 -2.19 523,085 2,739,606.05 1,418.03 1,372.88 1,885,656,256 -2.19 3.26 -29.08
Jul 3, 2020 1,406.31 -0.62 314,312 1,043,786.66 1,415.11 1,389.26 1,927,788,017 3.54 5.57 -27.50
Jul 2, 2020 1,415.11 6.23 637,601 3,822,784.56 1,415.36 1,332.14 1,939,852,673 4.18 6.23 -27.04
Jul 1, 2020 1,332.14 -0.40 570,228 2,583,879.78 1,354.62 1,330.07 1,826,114,937 -1.92 0.00 -31.32
Jun 30, 2020 1,337.55 -0.76 899,537 4,872,946.57 1,364.55 1,320.72 1,833,537,617 -1.53 -0.28 -31.04
Jun 29, 2020 1,347.83 -0.77 938,361 3,650,688.11 1,372.73 1,346.55 1,847,634,254 -0.77 0.49 -30.51

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher