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.%
Jul 4, 2022 2,177.73 1.71 169,576 2,164,780.07 2,188.55 2,140.37 2,738,473,601 1.71 1.71 10.93
Jul 1, 2022 2,141.1 0.33 414,323 5,221,004.18 2,187.66 2,129.27 2,692,417,540 -1.96 0.00 9.07
Jun 30, 2022 2,134.1 -1.66 1,200,101 16,065,564.61 2,186.53 2,128.06 2,683,612,961 -2.28 -5.09 8.71
Jun 29, 2022 2,170.18 -2.85 530,734 7,135,790.05 2,233.78 2,170.18 2,728,984,043 -0.63 -3.49 10.55
Jun 28, 2022 2,233.78 1.67 347,897 4,715,667.03 2,235.83 2,192.92 2,808,950,651 2.28 -0.66 13.79
Jun 27, 2022 2,197.01 0.60 183,547 2,468,500.64 2,216.9 2,183.88 2,762,723,222 0.60 -2.30 11.91
Jun 24, 2022 2,183.88 -0.36 179,376 2,407,832.06 2,210.75 2,183.88 2,746,209,548 0.14 -2.88 11.25
Jun 23, 2022 2,191.78 -0.72 162,371 2,198,429.83 2,209.53 2,180.04 2,756,136,754 0.50 -2.53 11.65
Jun 22, 2022 2,207.76 0.80 186,860 2,395,220.7 2,209.83 2,174.23 2,776,238,204 1.23 -1.82 12.46
Jun 21, 2022 2,190.28 -0.21 424,606 5,802,319.63 2,236.69 2,190.28 2,754,260,888 0.43 -2.60 11.57
Jun 20, 2022 2,194.89 0.64 120,081 1,614,876.89 2,204.6 2,175.41 2,760,053,201 0.64 -2.39 11.81
Jun 17, 2022 2,180.93 0.52 1,901,312 26,165,869.47 2,180.93 2,158.56 2,938,686,825 -0.88 -3.01 11.10
Jun 16, 2022 2,169.57 -2.21 607,403 8,040,565.81 2,218.6 2,159.21 2,923,376,119 -1.40 -3.52 10.52
Jun 15, 2022 2,218.6 2.36 667,926 9,040,863.89 2,246.46 2,167.36 2,989,437,876 0.83 -1.34 13.01
Jun 14, 2022 2,167.36 -1.50 916,333 12,064,672 2,200.36 2,128.61 2,920,405,614 -1.50 -3.61 10.40
Jun 10, 2022 2,200.36 -1.02 471,281 6,052,113.16 2,222.93 2,182.13 2,964,868,137 -2.45 -2.15 12.08
Jun 9, 2022 2,222.93 -0.98 483,454 6,585,948.43 2,261.89 2,222.93 2,995,283,921 -1.45 -1.14 13.23
Jun 8, 2022 2,244.84 1.53 454,057 5,901,787.48 2,245.66 2,201.65 3,024,796,280 -0.47 -0.17 14.35
Jun 7, 2022 2,210.91 -0.38 379,104 4,649,407.97 2,239.97 2,198.82 2,979,078,932 -1.98 -1.68 12.62
Jun 6, 2022 2,219.44 -1.60 851,108 11,892,477.58 2,255.55 2,217.7 2,990,578,242 -1.60 -1.30 13.06
Jun 3, 2022 2,255.55 2.14 297,096 4,080,369.09 2,264.86 2,208.22 3,039,238,752 6.13 0.31 14.90
Jun 2, 2022 2,208.22 -1.80 474,038 6,394,828 2,254.51 2,197.96 2,975,463,461 3.91 -1.80 12.49
Jun 1, 2022 2,248.64 3.20 1,035,038 14,592,831.79 2,262.24 2,178.91 3,029,924,387 5.81 0.00 14.54
May 31, 2022 2,178.91 3.04 2,349,773 31,799,516.12 2,179.99 2,101.48 2,935,957,228 2.53 -2.28 10.99
May 30, 2022 2,114.67 -0.50 406,603 5,253,722.47 2,149.67 2,114.67 2,849,410,467 -0.50 -5.16 7.72
May 27, 2022 2,125.21 1.02 407,847 5,372,429.21 2,140.7 2,103.68 2,863,603,623 2.60 -4.69 8.26
May 26, 2022 2,103.68 1.22 232,704 2,845,244.46 2,115.9 2,078.33 2,834,598,223 1.56 -5.65 7.16
May 25, 2022 2,078.33 1.38 326,584 4,096,547.41 2,102.6 2,049.22 2,800,440,045 0.34 -6.79 5.87
May 24, 2022 2,050.04 -0.31 570,805 7,284,316.91 2,094.75 2,037.68 2,762,316,854 -1.03 -8.06 4.43
May 23, 2022 2,056.47 -0.72 383,158 4,872,791.15 2,116.97 2,054.34 2,770,978,404 -0.72 -7.77 4.76

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher