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.%
Mar 4, 2021 1,792.37 -1.89 427,480 4,421,064.23 1,826.84 1,789.4 2,480,054,374 1.71 1.49 3.46
Mar 3, 2021 1,826.84 -0.37 572,006 6,023,519.76 1,864.92 1,825.36 2,527,756,836 3.66 3.44 5.45
Mar 2, 2021 1,833.58 3.82 783,945 7,525,305.42 1,846.95 1,766.12 2,537,082,408 4.05 3.82 5.84
Mar 1, 2021 1,766.12 0.22 714,083 7,003,626.16 1,808.7 1,762.28 2,443,736,377 0.22 0.00 1.94
Feb 26, 2021 1,762.28 3.02 1,733,657 17,959,189.4 1,780.72 1,681.22 2,438,424,781 7.25 12.44 1.72
Feb 25, 2021 1,710.62 2.69 794,751 7,414,588.7 1,719.92 1,665.74 2,366,940,643 4.10 9.15 -1.26
Feb 24, 2021 1,665.74 2.56 1,595,704 14,725,449.93 1,673.59 1,624.14 2,304,838,497 1.37 6.28 -3.85
Feb 23, 2021 1,624.14 -0.65 1,098,141 10,952,311.19 1,664.33 1,597.29 2,247,281,433 -1.16 3.63 -6.25
Feb 22, 2021 1,634.72 -0.52 359,900 3,433,123.72 1,658.19 1,624.69 2,261,926,710 -0.52 4.30 -5.64
Feb 19, 2021 1,643.22 -0.12 1,190,543 11,487,524.49 1,653.28 1,628.33 2,273,676,791 -1.57 4.85 -5.15
Feb 18, 2021 1,645.14 -1.02 661,549 6,894,679.8 1,687.89 1,645.14 2,276,337,200 -1.46 4.97 -5.04
Feb 17, 2021 1,662.13 -1.23 1,374,414 14,224,991.99 1,682.77 1,656.76 2,299,854,050 -0.44 6.05 -4.06
Feb 16, 2021 1,682.77 -0.16 315,433 2,888,515.38 1,703.53 1,675.4 2,328,414,804 0.79 7.37 -2.87
Feb 15, 2021 1,685.5 0.96 313,042 3,071,417.23 1,707.27 1,669.51 2,332,190,656 0.96 7.54 -2.71
Feb 12, 2021 1,669.51 -1.44 616,618 6,250,435.49 1,704.53 1,663.99 2,310,053,603 0.35 6.52 -3.63
Feb 11, 2021 1,693.96 1.39 1,995,454 20,853,094.91 1,694.17 1,649.96 2,343,884,939 1.82 8.08 -2.22
Feb 10, 2021 1,670.69 2.17 579,971 5,955,150.37 1,671.96 1,618.39 2,311,692,514 0.42 6.60 -3.57
Feb 9, 2021 1,635.16 -3.41 489,091 4,852,964.11 1,692.91 1,635.16 2,262,527,114 -1.72 4.33 -5.62
Feb 8, 2021 1,692.91 1.75 1,258,620 12,861,920.11 1,700.64 1,656.32 2,342,434,560 1.75 8.02 -2.28
Feb 5, 2021 1,663.72 0.90 860,509 8,762,904.78 1,671.02 1,643.31 2,302,052,993 4.82 6.15 -3.97
Feb 4, 2021 1,648.81 0.01 425,497 3,982,449.08 1,660.48 1,630.87 2,281,421,004 3.88 5.20 -4.83
Feb 3, 2021 1,648.64 1.19 732,793 6,899,577.53 1,660.17 1,629.23 2,281,182,880 3.87 5.19 -4.84
Feb 2, 2021 1,629.23 3.95 606,072 5,372,797.88 1,639.34 1,567.28 2,254,331,768 2.65 3.95 -5.96
Feb 1, 2021 1,567.28 -1.25 574,168 4,459,702.85 1,598.61 1,559.85 2,168,608,022 -1.25 0.00 -9.54
Jan 29, 2021 1,587.18 1.28 861,272 7,433,786.31 1,608.44 1,540.34 2,196,146,165 -4.16 -8.39 -8.39
Jan 28, 2021 1,567.1 -0.94 1,266,285 11,066,278.32 1,594.81 1,545.12 2,168,359,563 -5.37 -9.55 -9.55
Jan 27, 2021 1,582.05 -4.19 938,014 8,317,385.84 1,663.3 1,572.06 2,189,044,482 -4.47 -8.68 -8.68
Jan 26, 2021 1,651.32 0.81 748,186 7,339,660.42 1,651.73 1,623.39 2,284,889,600 -0.28 -4.68 -4.68
Jan 25, 2021 1,637.98 -1.09 857,821 7,664,259.77 1,667.85 1,620.35 2,266,436,170 -1.09 -5.45 -5.45

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher