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 21, 2021 2,147.2 -0.41 154,426 2,006,548.08 2,158.93 2,127.5 2,880,267,986 1.15 1.51 23.94
Oct 20, 2021 2,156 0.99 357,225 4,448,160.69 2,156.3 2,118.24 2,892,066,826 1.56 1.93 24.45
Oct 19, 2021 2,134.83 1.47 302,435 3,929,179.25 2,144.27 2,102.95 2,863,673,788 0.56 0.93 23.22
Oct 18, 2021 2,103.87 -0.89 401,074 5,045,067.75 2,133.65 2,092.96 2,822,139,882 -0.89 -0.53 21.44
Oct 15, 2021 2,122.84 0.68 765,368 9,857,423.08 2,122.84 2,102.01 2,847,585,987 -0.15 0.36 22.53
Oct 14, 2021 2,108.42 0.43 162,212 2,055,746.66 2,115.14 2,094.62 2,828,249,925 -0.83 -0.32 21.70
Oct 13, 2021 2,099.43 -0.52 475,679 5,687,411.09 2,117.52 2,099.38 2,816,185,776 -1.25 -0.74 21.18
Oct 12, 2021 2,110.38 0.03 278,660 3,294,695.1 2,111.14 2,093.45 2,830,878,735 -0.73 -0.23 21.81
Oct 11, 2021 2,109.68 -0.77 90,897 1,065,186.63 2,129.57 2,107.48 2,829,933,735 -0.77 -0.26 21.77
Oct 8, 2021 2,125.99 -0.12 233,651 2,898,159.02 2,129.02 2,118.2 2,851,816,579 0.51 0.51 22.71
Oct 7, 2021 2,128.46 0.30 467,427 5,516,185.96 2,141.15 2,115.3 2,855,130,074 0.63 0.63 22.86
Oct 6, 2021 2,122.09 -0.17 706,402 8,433,934.04 2,125.7 2,092.02 2,846,588,173 0.33 0.33 22.49
Oct 5, 2021 2,125.7 -0.32 280,265 3,062,347.45 2,145.35 2,117.86 2,851,433,222 0.50 0.50 22.70
Oct 4, 2021 2,132.52 0.82 564,996 7,034,673.08 2,139.45 2,101.15 2,860,570,916 0.82 0.82 23.09
Oct 1, 2021 2,115.17 0.38 696,310 8,951,212.45 2,118.52 2,064.7 2,837,301,908 0.76 0.00 22.09
Sep 30, 2021 2,107.12 2.91 626,535 7,781,663.87 2,114.75 2,047.59 2,826,507,746 0.37 0.37 21.62
Sep 29, 2021 2,047.59 -0.06 295,735 3,440,067.8 2,060.52 2,018.92 2,746,647,182 -2.46 -2.47 18.19
Sep 28, 2021 2,048.79 -0.85 294,888 3,550,421.19 2,073.72 2,041.73 2,748,257,642 -2.41 -2.41 18.26
Sep 27, 2021 2,066.39 -1.57 190,211 2,109,380.22 2,101.77 2,059.63 2,771,873,987 -1.57 -1.57 19.27
Sep 24, 2021 2,099.29 -1.77 646,118 7,604,423.77 2,142.56 2,053.97 2,816,007,489 -3.24 -0.00 21.17
Sep 23, 2021 2,137.06 1.12 2,049,593 27,187,922.1 2,137.06 2,113.4 2,866,661,734 -1.50 1.80 23.35
Sep 22, 2021 2,113.4 -0.59 1,167,451 15,452,565.18 2,146.48 2,113.4 2,834,934,723 -2.59 0.67 21.99
Sep 21, 2021 2,125.9 -0.36 1,309,075 16,779,918.99 2,141.75 2,119.85 2,851,693,537 -2.01 1.26 22.71
Sep 20, 2021 2,133.68 -1.65 818,011 9,912,278.96 2,169.54 2,117.94 2,862,131,685 -1.65 1.63 23.16
Sep 17, 2021 2,169.54 0.57 949,945 12,277,273.79 2,169.54 2,136.71 2,910,241,018 5.72 3.34 25.23
Sep 16, 2021 2,157.17 2.69 802,612 10,728,880.08 2,173.97 2,100.57 2,893,638,142 5.12 2.75 24.51
Sep 15, 2021 2,100.57 -0.33 300,188 3,541,958.08 2,107.54 2,078.67 2,817,721,072 2.36 0.06 21.25
Sep 14, 2021 2,107.54 1.69 577,157 7,447,427.14 2,107.54 2,058.21 2,827,065,706 2.70 0.39 21.65
Sep 13, 2021 2,072.5 1.00 200,067 2,448,446.31 2,072.5 2,045.55 2,780,070,422 1.00 -1.28 19.63

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher