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.%
May 12, 2021 1,918.33 -0.56 429,062 5,119,349.68 1,943.7 1,910.5 2,654,348,132 -1.40 -4.22 10.73
May 11, 2021 1,929.11 -1.99 656,249 7,645,814.67 1,968.27 1,910.12 2,669,259,989 -0.85 -3.68 11.35
May 10, 2021 1,968.27 1.17 315,378 3,474,352.82 1,989.91 1,943.37 2,723,440,838 1.17 -1.72 13.61
May 7, 2021 1,945.59 -0.38 872,657 9,679,993.49 1,953.75 1,916.1 2,692,067,708 -2.86 -2.86 12.30
May 6, 2021 1,953.03 -2.17 594,692 7,213,145.07 1,996.35 1,936.11 2,702,365,184 -2.49 -2.49 12.73
May 5, 2021 1,996.35 -0.32 630,877 7,251,105.94 2,006.19 1,975.74 2,762,306,536 -0.32 -0.32 15.23
Apr 29, 2021 2,002.81 0.35 622,823 7,669,846.43 2,009.99 1,972.15 2,771,235,661 4.26 6.43 15.60
Apr 28, 2021 1,995.82 1.38 497,416 6,080,755.81 1,995.82 1,962.22 2,761,565,931 3.89 6.06 15.20
Apr 27, 2021 1,968.56 0.02 494,367 6,040,539.82 1,987.45 1,960.8 2,723,854,464 2.47 4.61 13.63
Apr 26, 2021 1,968.11 2.45 380,317 4,336,997.92 1,986.97 1,921.03 2,723,228,943 2.45 4.58 13.60
Apr 23, 2021 1,921.03 2.38 230,036 2,706,336.64 1,926.23 1,876.39 2,658,080,745 -1.33 2.08 10.88
Apr 22, 2021 1,876.39 2.07 621,825 7,108,839.91 1,901.91 1,838.3 2,596,316,402 -3.62 -0.29 8.31
Apr 21, 2021 1,838.3 -2.05 794,584 9,243,445.09 1,894.69 1,838.3 2,543,609,938 -5.58 -2.31 6.11
Apr 20, 2021 1,876.71 -0.98 796,710 9,094,853.46 1,903.35 1,862.95 2,596,763,084 -3.61 -0.27 8.33
Apr 19, 2021 1,895.27 -2.65 466,758 5,195,400.01 1,948.62 1,895.11 2,622,442,955 -2.65 0.71 9.40
Apr 16, 2021 1,946.93 -1.07 608,398 7,445,873.36 1,990.1 1,946.79 2,693,922,492 2.45 3.46 12.38
Apr 15, 2021 1,967.89 3.12 774,869 9,312,543.16 1,967.89 1,908.41 2,722,922,461 3.55 4.57 13.59
Apr 14, 2021 1,908.41 0.71 218,903 2,275,823.77 1,908.41 1,894.85 2,640,618,962 0.42 1.41 10.15
Apr 13, 2021 1,894.87 -0.68 566,604 6,099,181.28 1,912.84 1,885.98 2,621,886,902 -0.29 0.69 9.37
Apr 12, 2021 1,907.92 0.39 517,096 6,090,491.82 1,924.05 1,889.45 2,639,937,643 0.39 1.39 10.13
Apr 9, 2021 1,900.42 0.00 336,711 3,807,083.97 1,902.01 1,878.22 2,629,571,809 0.99 0.99 9.69
Apr 8, 2021 1,900.46 0.54 706,477 8,031,977.82 1,904.91 1,876.35 2,629,626,495 0.99 0.99 9.70
Apr 7, 2021 1,890.34 0.36 456,378 5,210,474.81 1,890.64 1,866.21 2,615,618,185 0.45 0.45 9.11
Apr 6, 2021 1,883.59 0.09 367,419 4,107,842.37 1,899.62 1,864.51 2,606,281,167 0.09 0.09 8.72
Apr 1, 2021 1,881.84 3.32 423,992 4,933,793.4 1,887.95 1,821.34 2,603,853,170 4.73 0.00 8.62
Mar 31, 2021 1,821.34 0.35 656,643 7,225,886.15 1,852.73 1,802.01 2,520,140,305 1.36 3.13 5.13
Mar 30, 2021 1,814.91 -0.75 762,897 8,108,947.69 1,831.37 1,810.37 2,511,248,706 1.00 2.76 4.76
Mar 29, 2021 1,828.6 1.76 752,449 8,111,529.95 1,840.19 1,782.05 2,530,185,986 1.76 3.54 5.55

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher