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.%
Oct 27, 2020 1,166.01 -4.16 700,425 4,925,759.82 1,228.4 1,163.79 1,613,381,342 -7.52 -8.33 -39.89
Oct 26, 2020 1,216.66 -3.50 504,759 3,068,411.8 1,261.06 1,209.36 1,683,467,052 -3.50 -4.34 -37.28
Oct 23, 2020 1,260.76 1.23 331,868 2,432,403.56 1,275.31 1,240.99 1,744,479,118 -1.11 -0.88 -35.00
Oct 22, 2020 1,245.43 -1.33 407,289 2,833,487.55 1,262.31 1,239.91 1,723,277,915 -2.31 -2.08 -35.79
Oct 21, 2020 1,262.24 -0.93 513,610 3,828,960.34 1,288.89 1,262.24 1,746,535,502 -0.99 -0.76 -34.93
Oct 20, 2020 1,274.04 0.33 333,401 2,349,984.81 1,286.9 1,266.4 1,762,852,878 -0.06 0.17 -34.32
Oct 19, 2020 1,269.89 -0.39 222,022 1,708,649.9 1,291.89 1,264.39 1,757,114,852 -0.39 -0.16 -34.53
Oct 16, 2020 1,274.85 -0.56 445,086 3,339,245.16 1,297.23 1,265.79 1,763,974,901 -4.54 0.23 -34.28
Oct 15, 2020 1,282.08 -2.09 820,554 6,439,669.55 1,309.44 1,253.59 1,773,979,568 -4.00 0.80 -33.90
Oct 14, 2020 1,309.44 -0.51 413,770 3,256,382.15 1,329.63 1,292.4 1,811,842,531 -1.95 2.95 -32.49
Oct 13, 2020 1,316.09 1.17 760,942 5,514,002.78 1,324.34 1,287.22 1,821,042,837 -1.45 3.47 -32.15
Oct 12, 2020 1,300.93 -2.59 553,337 3,992,385.52 1,335.49 1,287.44 1,800,059,130 -2.59 2.28 -32.93
Oct 9, 2020 1,335.49 -0.20 378,908 3,020,443.45 1,340.78 1,321.34 1,847,883,011 6.88 5.00 -31.15
Oct 8, 2020 1,338.21 3.30 587,869 4,389,973.62 1,338.41 1,295.16 1,851,643,569 7.10 5.21 -31.01
Oct 7, 2020 1,295.48 -0.69 458,537 3,179,448.6 1,304.54 1,282.01 1,792,523,832 3.68 1.85 -33.21
Oct 6, 2020 1,304.54 2.54 701,756 4,780,891.93 1,316.01 1,272.27 1,805,057,663 4.41 2.57 -32.74
Oct 5, 2020 1,272.27 1.82 529,723 3,643,446.09 1,281.85 1,249.48 1,760,407,740 1.82 0.03 -34.41
Oct 2, 2020 1,249.48 -1.76 380,704 2,102,242.15 1,271.91 1,245.77 1,728,878,474 0.67 -1.76 -35.58
Oct 1, 2020 1,271.91 0.41 1,061,068 7,491,415.98 1,288.87 1,261 1,759,905,684 2.48 0.00 -34.43
Sep 30, 2020 1,266.71 -0.35 837,345 6,120,867.14 1,273.45 1,257.79 1,752,722,794 2.06 0.79 -34.69
Sep 29, 2020 1,271.12 1.27 611,369 4,611,296.06 1,272.6 1,250.82 1,758,817,253 2.42 1.14 -34.47
Sep 28, 2020 1,255.14 1.13 729,427 5,579,648.7 1,279.89 1,240.92 1,736,712,502 1.13 -0.13 -35.29
Sep 25, 2020 1,241.13 2.36 1,048,970 7,942,816.68 1,241.13 1,212.48 1,717,325,956 -6.29 -1.24 -36.01
Sep 24, 2020 1,212.48 -0.25 1,851,165 13,983,342.92 1,227.08 1,193.57 1,677,685,174 -8.45 -3.52 -37.49
Sep 23, 2020 1,215.57 -0.35 1,410,984 10,766,144.5 1,245.8 1,206.16 1,681,956,038 -8.22 -3.28 -37.33
Sep 22, 2020 1,219.78 -3.12 805,489 6,164,279.9 1,275.79 1,219.78 1,687,781,004 -7.90 -2.94 -37.11
Sep 21, 2020 1,259.08 -4.93 469,259 3,451,623.61 1,324.41 1,259.08 1,742,160,632 -4.93 0.18 -35.09
Sep 18, 2020 1,324.41 -1.21 1,248,575 10,350,558.7 1,346.06 1,324.41 1,832,557,979 0.93 5.38 -31.72
Sep 17, 2020 1,340.57 -0.02 597,133 4,863,248.48 1,346.79 1,327.65 1,854,907,483 2.16 6.67 -30.89
Sep 16, 2020 1,340.86 0.02 322,609 2,587,202.6 1,346.19 1,325.78 1,855,321,110 2.19 6.69 -30.87

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher