Indices

DPO

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.%
Dec 3, 2020 8,125.28 -0.25 307,595 2,643,008.83 8,145.64 7,864.85 1,656,455,778 1.17 0.76 -17.17
Dec 2, 2020 8,145.64 1.02 489,859 4,454,858.73 8,145.64 8,048.87 1,660,605,863 1.42 1.02 -16.97
Dec 1, 2020 8,063.69 -0.18 532,373 5,950,970.75 8,136.81 8,000.42 1,643,897,887 0.40 0.00 -17.80
Nov 30, 2020 8,078.38 0.59 853,613 11,697,620.06 8,078.38 7,725.52 1,646,894,507 0.59 25.52 -17.65
Nov 27, 2020 8,031.27 0.45 304,069 1,875,239.85 8,093.79 7,992.21 1,637,290,336 3.91 24.79 -18.13
Nov 26, 2020 7,995.45 1.90 362,479 2,540,246.78 8,092.51 7,846.66 1,629,987,878 3.45 24.24 -18.50
Nov 25, 2020 7,846.66 0.69 242,222 2,139,250.28 7,936.33 7,793.07 1,599,655,113 1.52 21.92 -20.01
Nov 24, 2020 7,793.07 3.41 502,300 5,281,368.04 7,796.71 7,414.47 1,588,729,670 0.83 21.09 -20.56
Nov 23, 2020 7,536.35 -2.49 500,973 5,370,319.66 7,791.06 7,524.37 1,536,393,444 -2.49 17.10 -23.18
Nov 20, 2020 7,729 -2.22 320,243 3,363,135.43 7,978.63 7,710.5 1,575,667,750 1.61 20.10 -21.21
Nov 19, 2020 7,904.17 -1.58 219,949 2,555,534.57 8,064.15 7,885.14 1,611,378,741 3.92 22.82 -19.43
Nov 18, 2020 8,031.13 -1.01 255,901 1,968,024.41 8,193.4 7,971.15 1,637,261,636 5.59 24.79 -18.13
Nov 17, 2020 8,113.28 1.29 405,828 4,072,518.5 8,182.54 7,814.47 1,654,008,031 6.67 26.07 -17.30
Nov 16, 2020 8,009.8 5.31 283,658 2,648,051.48 8,034.04 7,606.19 1,632,912,064 5.31 24.46 -18.35
Nov 13, 2020 7,606.19 -3.62 275,108 2,493,181.27 7,892.05 7,564.49 1,550,630,417 7.36 18.19 -22.47
Nov 12, 2020 7,892.05 -1.48 259,831 2,489,488.19 8,010.74 7,633.93 1,608,907,093 11.40 22.63 -19.55
Nov 11, 2020 8,010.74 0.54 366,949 4,137,200.19 8,061.9 7,916.82 1,633,103,248 13.07 24.47 -18.34
Nov 10, 2020 7,967.45 0.04 685,634 5,637,035.48 8,052.49 7,825.77 1,624,279,646 12.46 23.80 -18.78
Nov 9, 2020 7,964.35 12.42 773,024 5,273,568.89 7,990.52 7,084.47 1,623,646,879 12.42 23.75 -18.82
Nov 6, 2020 7,084.47 0.81 257,311 2,694,426.47 7,084.47 6,805.75 1,444,269,983 10.08 10.08 -27.78
Nov 5, 2020 7,027.52 -1.54 486,368 5,674,561.09 7,137.61 6,781.54 1,432,660,500 9.20 9.20 -28.36
Nov 4, 2020 7,137.61 -0.56 311,240 3,017,548.94 7,221.8 7,026.94 1,455,103,887 10.91 10.91 -27.24
Nov 3, 2020 7,177.74 9.06 436,197 4,874,635.84 7,177.74 6,581.64 1,463,285,190 11.53 11.53 -26.83
Nov 2, 2020 6,581.64 2.27 353,527 3,235,463.84 6,652.18 6,435.73 1,341,761,742 2.27 2.27 -32.91
Oct 30, 2020 6,435.73 -1.91 523,643 5,488,223.62 6,560.73 6,332.8 1,312,016,199 -6.17 -18.05 -34.40
Oct 29, 2020 6,560.73 -3.59 571,340 5,796,507.86 6,805.08 6,524.34 1,337,499,742 -4.34 -16.45 -33.12
Oct 27, 2020 6,805.08 0.64 297,551 3,396,740.67 6,849.51 6,724.12 1,387,312,610 -0.78 -13.34 -30.63
Oct 26, 2020 6,762.01 -1.41 509,115 6,020,090.76 6,900.39 6,698.13 1,378,531,826 -1.41 -13.89 -31.07
Oct 23, 2020 6,858.58 -2.22 237,833 2,662,259.36 7,078.35 6,852.2 1,398,220,612 -3.12 -12.66 -30.09
Oct 22, 2020 7,014.08 -1.72 528,904 6,573,416.01 7,137.3 6,943.21 1,429,921,167 -0.92 -10.68 -28.50

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher