Indices

DTR

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 7, 2021 613.79 -3.45 120,952,444 183,997,382.16 638.24 605.51 6,234,546,822 -0.14 -0.14 18.27
May 6, 2021 635.72 2.87 40,459,211 51,698,966.75 639.42 612.18 5,427,688,940 3.42 3.42 22.49
May 5, 2021 617.99 0.54 25,209,399 27,855,840.2 624.34 611.51 5,276,305,753 0.54 0.54 19.08
Apr 29, 2021 614.67 1.54 22,396,890 28,790,346.01 618.45 605.33 5,247,960,834 3.83 11.10 18.44
Apr 28, 2021 605.33 1.90 20,859,964 25,426,050.96 606.44 586.53 5,168,195,153 2.26 9.41 16.64
Apr 27, 2021 594.02 -2.05 21,600,446 31,567,529.01 612.81 594.02 5,071,600,963 0.34 7.37 14.46
Apr 26, 2021 606.43 2.44 29,493,487 39,173,919.99 621.79 591.98 5,177,576,367 2.44 9.61 16.85
Apr 23, 2021 591.98 -0.39 31,720,777 37,807,611.79 602.6 583.85 5,054,247,522 -0.12 7.00 14.06
Apr 22, 2021 594.3 3.12 35,037,247 43,101,255.42 599.52 576.3 5,073,993,327 0.27 7.42 14.51
Apr 21, 2021 576.3 0.23 25,991,401 34,671,632.49 588.88 567.8 4,920,323,499 -2.76 4.16 11.04
Apr 20, 2021 574.96 2.80 30,657,812 40,250,420.27 576.03 550.36 4,908,917,082 -2.99 3.92 10.78
Apr 19, 2021 559.29 -5.63 25,750,910 27,630,932.84 592.68 558.07 4,775,154,255 -5.63 1.09 7.77
Apr 16, 2021 592.68 -0.84 17,476,079 21,646,127.33 600.78 591.41 5,060,222,499 1.76 7.12 14.20
Apr 15, 2021 597.72 -0.74 27,646,796 30,860,678.17 608.18 594.57 5,103,186,230 2.63 8.04 15.17
Apr 14, 2021 602.15 1.34 30,235,915 35,373,576.17 604.75 589.91 5,141,019,096 3.39 8.84 16.02
Apr 13, 2021 594.16 -0.10 32,271,211 29,681,002.19 599.62 585.39 5,072,846,345 2.02 7.39 14.48
Apr 12, 2021 594.77 2.12 45,652,096 43,824,423.49 600.92 582.41 5,078,025,661 2.12 7.50 14.60
Apr 9, 2021 582.41 1.33 34,035,718 32,737,127.27 583.64 571.61 4,972,504,871 5.27 5.27 12.22
Apr 8, 2021 574.75 0.18 36,445,987 26,738,241.51 579.23 568 4,907,085,223 3.88 3.88 10.74
Apr 7, 2021 573.73 1.66 48,431,261 41,603,702.79 584.07 563.4 4,898,382,923 3.70 3.70 10.55
Apr 6, 2021 564.38 2.01 46,582,541 43,294,957.38 578.72 553.26 4,818,594,146 2.01 2.01 8.75
Apr 1, 2021 553.26 3.02 29,995,766 26,806,924.86 556.95 537.05 4,723,597,796 1.87 0.00 6.60
Mar 31, 2021 537.05 -2.40 23,812,987 21,808,508.26 552.45 534.58 4,585,245,342 -1.12 10.34 3.48
Mar 30, 2021 550.28 0.07 28,856,199 26,034,452.57 557.87 541.94 4,698,199,366 1.32 13.05 6.03
Mar 29, 2021 549.91 1.25 27,798,071 24,857,671.53 555.44 543.12 4,694,989,621 1.25 12.98 5.96
Mar 26, 2021 543.12 3.52 29,080,607 24,505,825.05 544.65 524.65 4,637,032,041 4.24 11.58 4.65
Mar 24, 2021 524.65 0.63 31,732,788 24,749,216.03 530.24 516.27 4,479,402,286 0.70 7.79 1.09

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher