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.%
Sep 23, 2021 554.45 -1.47 13,295,222 16,170,419.68 569.4 554.23 6,582,177,833 -4.28 -1.77 6.83
Sep 22, 2021 562.72 0.52 9,210,212 10,702,862.32 565.78 557.73 6,680,372,699 -2.85 -0.30 8.43
Sep 21, 2021 559.79 0.70 22,620,964 27,864,724.04 564.6 553.33 6,645,520,832 -3.36 -0.82 7.86
Sep 20, 2021 555.9 -4.03 19,175,147 22,926,763.83 579.23 552.64 6,599,402,168 -4.03 -1.51 7.11
Sep 17, 2021 579.23 1.51 45,224,361 51,966,341.4 579.23 569.9 6,876,345,010 2.70 2.62 11.61
Sep 16, 2021 570.62 1.32 12,572,426 12,202,993.63 570.62 563.19 6,774,124,667 1.18 1.10 9.95
Sep 15, 2021 563.19 -0.70 12,619,571 12,277,458.89 567.68 560.48 6,685,998,980 -0.14 -0.22 8.52
Sep 14, 2021 567.18 0.05 12,819,809 13,882,941.87 567.18 562.49 6,733,310,345 0.57 0.49 9.29
Sep 13, 2021 566.9 0.52 12,558,682 14,497,217.73 567.9 563.06 6,729,955,867 0.52 0.44 9.23
Sep 10, 2021 563.98 0.93 18,803,163 21,667,721.9 569.18 556.75 6,695,312,377 -1.45 -0.08 8.67
Sep 9, 2021 558.79 -0.43 40,632,280 43,715,540.31 561.19 551.75 6,633,726,766 -2.35 -1.00 7.67
Sep 8, 2021 561.19 -1.10 15,710,787 18,473,566.78 567.43 550.76 6,662,183,382 -1.93 -0.57 8.13
Sep 7, 2021 567.43 -1.23 10,517,794 10,995,432.76 576.71 567.43 6,736,282,329 -0.84 0.53 9.33
Sep 6, 2021 574.52 0.39 12,784,311 15,344,613.55 577.1 569.13 6,820,488,499 0.39 1.79 10.70
Sep 3, 2021 572.26 1.07 14,989,165 15,564,897.98 574.29 564.39 6,793,603,158 2.79 1.39 10.26
Sep 2, 2021 566.18 0.31 10,428,951 12,212,906.12 567.8 562.08 6,721,405,879 1.70 0.31 9.09
Sep 1, 2021 564.43 -0.26 39,455,712 36,764,372.31 570 562.97 6,700,659,359 1.38 0.00 8.76
Aug 31, 2021 565.88 0.65 37,386,947 41,534,034.79 571.07 559.59 6,717,883,082 1.64 4.48 9.03
Aug 30, 2021 562.25 0.99 22,393,535 22,705,400.45 566.53 556.73 6,674,747,707 0.99 3.81 8.34
Aug 27, 2021 556.73 -0.06 8,949,881 9,544,670.95 557.6 553.62 6,609,194,222 4.89 2.79 7.27
Aug 26, 2021 557.07 0.76 12,233,316 12,673,977.6 557.34 551.29 6,613,302,212 4.96 2.85 7.34
Aug 25, 2021 552.86 0.85 15,272,007 17,189,146.37 553.08 545.97 6,563,344,419 4.17 2.08 6.53
Aug 24, 2021 548.22 1.57 11,330,190 12,948,013.82 551 539.76 6,508,184,662 3.29 1.22 5.63
Aug 23, 2021 539.76 1.70 8,326,220 10,108,033.83 544.05 530.75 6,407,842,743 1.70 -0.34 4.00
Aug 20, 2021 530.75 -0.10 8,867,362 10,098,859.46 534.78 526.41 6,300,794,032 -3.88 -2.01 2.27
Aug 19, 2021 531.28 -3.26 10,174,838 11,460,366.44 549.19 530.63 6,307,133,786 -3.79 -1.91 2.37
Aug 18, 2021 549.19 -0.58 6,009,642 6,816,994.69 554.32 547.67 6,519,736,337 -0.54 1.40 5.82
Aug 17, 2021 552.41 0.11 11,533,957 13,017,020.93 554.94 547.85 6,557,934,382 0.04 1.99 6.44
Aug 16, 2021 551.8 -0.07 5,431,911 6,882,529.68 552.19 544.57 6,550,712,331 -0.07 1.88 6.32

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher