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.%
Aug 5, 2022 2,220.88 -3.56 523,895 6,949,518.97 2,311.3 2,220.88 2,631,832,057 -1.77 -2.87 13.13
Aug 4, 2022 2,302.93 -0.70 630,866 8,430,691.41 2,323.77 2,286.51 2,729,065,283 1.86 0.72 17.31
Aug 3, 2022 2,319.18 0.09 524,625 7,198,513.69 2,327.38 2,295.5 2,748,317,894 2.58 1.43 18.14
Aug 2, 2022 2,317.18 1.34 604,489 7,933,312.36 2,317.18 2,270.7 2,745,948,642 2.49 1.34 18.04
Aug 1, 2022 2,286.49 1.14 377,171 4,915,413.41 2,293.32 2,260.8 2,709,580,555 1.14 0.00 16.47
Jul 29, 2022 2,260.8 -0.81 560,640 7,512,121.87 2,291.78 2,260.8 2,679,141,199 0.84 5.59 15.16
Jul 28, 2022 2,279.28 0.37 271,728 3,843,068.65 2,279.28 2,257.67 2,866,173,034 1.67 6.45 16.11
Jul 27, 2022 2,270.8 0.58 295,111 4,029,981.8 2,270.8 2,238.71 2,855,506,260 1.29 6.06 15.67
Jul 26, 2022 2,257.68 0.00 220,054 2,396,740.95 2,262.36 2,248.31 2,839,006,060 0.70 5.44 15.00
Jul 25, 2022 2,257.67 0.70 200,817 2,812,165.86 2,269.62 2,241.91 2,838,992,684 0.70 5.44 15.00
Jul 22, 2022 2,241.91 1.72 408,561 5,655,794.57 2,253.56 2,203.13 2,819,178,990 1.44 4.71 14.20
Jul 21, 2022 2,204.02 1.45 413,637 5,681,385.81 2,220.37 2,171.32 2,771,527,702 -0.28 2.94 12.27
Jul 20, 2022 2,172.48 0.90 158,110 2,060,009.6 2,178.89 2,153.05 2,731,873,265 -1.70 1.47 10.66
Jul 19, 2022 2,153.05 -0.56 305,608 4,127,059.81 2,175.95 2,139.92 2,707,438,409 -2.58 0.56 9.67
Jul 18, 2022 2,165.16 -2.04 248,265 3,271,417.94 2,210.14 2,147.7 2,722,671,758 -2.04 1.12 10.29
Jul 15, 2022 2,210.14 -1.55 616,851 8,569,420.37 2,244.85 2,204.17 2,779,223,815 1.95 3.22 12.58
Jul 14, 2022 2,244.85 2.22 648,150 9,050,095.69 2,244.85 2,196.12 2,822,876,727 3.55 4.85 14.35
Jul 13, 2022 2,196.12 1.05 401,915 5,536,856.27 2,203.42 2,173.21 2,761,600,790 1.30 2.57 11.87
Jul 12, 2022 2,173.21 -0.61 287,753 3,942,058.61 2,186.5 2,170.43 2,732,784,102 0.24 1.50 10.70
Jul 11, 2022 2,186.48 0.85 119,608 1,639,166.07 2,195.25 2,167.53 2,749,482,619 0.85 2.12 11.38
Jul 8, 2022 2,167.97 -0.89 281,727 3,810,549.02 2,201.52 2,167.97 2,726,197,635 1.25 1.25 10.43
Jul 7, 2022 2,187.36 1.39 329,548 4,370,226.15 2,203.44 2,157.41 2,750,578,101 2.16 2.16 11.42
Jul 6, 2022 2,157.41 1.85 599,681 8,145,072.5 2,192.32 2,118.18 2,712,916,215 0.76 0.76 9.90
Jul 5, 2022 2,118.18 -2.73 695,425 9,269,949.29 2,180.65 2,098.63 2,663,587,180 -1.07 -1.07 7.90
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher