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 20, 2022 563.33 4.17 23,724,323 33,336,031.41 564.56 540.76 6,821,179,340 0.38 -12.63 -2.02
May 19, 2022 540.76 -4.35 32,269,458 42,288,157.87 565.33 531.09 6,547,956,993 -3.64 -16.13 -5.94
May 18, 2022 565.33 -0.23 19,632,897 26,171,909.11 572.49 561.04 6,845,466,204 0.73 -12.32 -1.67
May 17, 2022 566.65 1.97 24,561,754 31,570,905.38 572.96 555.7 6,861,389,297 0.97 -12.12 -1.44
May 16, 2022 555.7 -0.98 19,806,835 24,956,916.75 568.13 542.89 6,728,837,555 -0.98 -13.81 -3.34
May 13, 2022 561.21 2.70 28,250,679 42,959,476.41 576.84 546.44 6,795,579,286 -3.79 -12.96 -2.39
May 12, 2022 546.44 -4.33 34,127,828 41,526,415.12 571.15 543.03 6,616,693,266 -6.32 -15.25 -4.96
May 11, 2022 571.15 -1.02 25,763,274 31,543,225.49 591.44 569.68 6,915,954,989 -2.08 -11.42 -0.66
May 10, 2022 577.02 -0.23 26,479,438 35,562,941.54 593.17 562.3 6,987,000,975 -1.08 -10.51 0.36
May 9, 2022 578.35 -0.85 16,568,885 23,205,231.04 591.28 572.63 7,003,098,379 -0.85 -10.30 0.59
May 6, 2022 583.3 -4.51 28,866,037 38,267,800.58 610.87 578.82 7,063,039,839 -9.53 -9.53 1.46
May 5, 2022 610.87 -2.00 14,876,122 22,912,605.23 644.05 609.78 7,396,883,001 -5.26 -5.26 6.25
May 4, 2022 623.33 -0.16 12,793,865 20,957,568 629.6 619.47 7,547,683,587 -3.33 -3.33 8.42
May 3, 2022 624.31 -3.17 26,007,665 37,539,937.14 645.87 613.98 7,559,548,164 -3.17 -3.17 8.59
Apr 29, 2022 644.77 -1.15 16,706,704 24,812,782.42 661.25 643.43 7,807,309,911 -6.73 -0.92 12.15
Apr 28, 2022 652.27 -0.43 13,219,111 23,435,548.09 672.12 652.05 7,898,145,163 -5.65 0.23 13.45
Apr 27, 2022 655.11 -2.42 22,265,076 38,443,575.34 671.39 648.3 7,932,593,282 -5.24 0.67 13.95
Apr 26, 2022 671.39 -2.88 24,530,089 49,164,243.65 691.95 671.39 8,129,618,848 -2.88 3.17 16.78
Apr 21, 2022 691.3 2.04 36,952,399 74,121,811.41 702.29 677.47 8,370,738,325 7.85 6.23 20.24
Apr 20, 2022 677.47 4.90 30,884,953 48,037,813.2 679.44 645.83 8,203,352,257 5.69 4.10 17.84
Apr 19, 2022 645.83 0.75 14,904,098 27,414,283.46 653.28 634.97 7,820,209,861 0.75 -0.76 12.33
Apr 14, 2022 641.01 -1.49 14,606,366 27,539,788.27 658.09 641.01 7,761,781,425 -0.52 -1.50 11.49
Apr 13, 2022 650.72 -0.12 10,614,897 21,514,912.04 659.41 649.84 7,879,413,191 0.99 -0.01 13.18
Apr 12, 2022 651.51 -0.23 22,435,395 34,064,917.17 658.39 640.27 7,888,962,076 1.11 0.11 13.32
Apr 11, 2022 653 1.34 16,569,963 23,136,086.57 656.81 643.67 7,907,059,238 1.34 0.34 13.58
Apr 8, 2022 644.35 1.39 17,676,985 26,930,918.53 660.63 635.5 7,802,295,332 -0.99 -0.99 12.07
Apr 7, 2022 635.5 0.58 10,948,995 16,676,177.72 643.7 631.81 7,695,066,779 -2.35 -2.35 10.54
Apr 6, 2022 631.81 -2.21 17,544,633 30,916,564.07 646.1 629.77 7,650,449,007 -2.91 -2.91 9.89

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher