Indices

DEA

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.%
Feb 21, 2020 3,686.27 -1.05 23,630 39,298.01 3,725.53 3,670.63 155,497,160 -2.02 4.31 9.67
Feb 20, 2020 3,725.53 -0.98 19,217 30,899.59 3,778.97 3,716.37 157,153,239 -0.98 5.42 10.84
Feb 19, 2020 3,762.37 1.82 10,482 18,067.88 3,762.37 3,680 158,707,006 0.00 6.47 11.93
Feb 18, 2020 3,695.16 -1.27 18,433 34,286.82 3,748.86 3,691.19 155,872,085 1.26 4.56 9.93
Feb 17, 2020 3,742.57 0.57 12,999 15,968.22 3,760.06 3,685.78 157,872,156 2.55 5.90 11.34
Feb 14, 2020 3,721.33 1.60 11,353 20,216.07 3,727.1 3,640.69 156,975,971 1.97 5.30 10.71
Feb 13, 2020 3,662.69 0.37 40,702 45,212.88 3,670.78 3,593.48 154,502,468 0.37 3.64 8.97
Feb 12, 2020 3,649.35 -0.34 16,934 32,389.62 3,673.45 3,620.53 153,939,856 0.00 3.27 8.57
Feb 11, 2020 3,661.84 1.98 35,922 36,561.25 3,666.59 3,587.04 154,466,492 -0.38 3.62 8.94
Feb 10, 2020 3,590.81 -1.59 20,882 33,392.06 3,648.73 3,571.9 151,470,243 -2.31 1.61 6.83
Feb 7, 2020 3,648.73 -1.07 17,763 25,042.22 3,700.87 3,648.73 153,913,719 -0.74 3.25 8.55
Feb 6, 2020 3,688.2 0.34 45,592 79,026.92 3,714.09 3,650.81 155,578,721 0.34 4.37 9.73
Feb 5, 2020 3,675.78 1.49 100,474 103,935.3 3,677.04 3,617.08 155,054,571 0.00 4.01 9.36
Feb 4, 2020 3,621.85 2.00 6,347 9,199.52 3,635.43 3,550.86 152,779,713 -1.39 2.49 7.75
Feb 3, 2020 3,550.86 0.48 27,502 24,531.7 3,563.93 3,497.82 149,785,087 -3.32 0.48 5.64
Jan 31, 2020 3,533.9 -2.35 37,791 45,055.91 3,637.23 3,522.22 144,238,031 -3.78 5.14 5.14
Jan 30, 2020 3,619.05 -1.47 15,581 23,358.29 3,672.86 3,556.82 147,713,544 -1.47 7.67 7.67
Jan 29, 2020 3,672.86 -1.38 23,795 40,687.96 3,740.03 3,672.86 149,909,693 0.00 9.27 9.27
Jan 28, 2020 3,724.44 1.64 36,430 69,912.67 3,736.5 3,625.89 152,014,815 3.56 10.80 10.80
Jan 27, 2020 3,664.18 0.34 73,250 84,471.93 3,675.93 3,641.85 149,555,299 1.88 9.01 9.01
Jan 24, 2020 3,651.84 2.14 96,302 104,533.5 3,675.88 3,575.47 149,051,799 1.54 8.64 8.64
Jan 23, 2020 3,575.47 -0.58 86,913 62,537.62 3,605.48 3,525.28 145,934,628 -0.58 6.37 6.37
Jan 22, 2020 3,596.39 -0.88 127,203 111,308.02 3,658.92 3,565.76 146,788,514 0.00 6.99 6.99
Jan 21, 2020 3,628.37 0.27 127,825 108,636.63 3,707.08 3,599.02 148,093,759 3.74 7.95 7.95
Jan 20, 2020 3,618.43 0.49 147,844 123,612.17 3,636.54 3,578.61 147,688,155 3.46 7.65 7.65
Jan 17, 2020 3,600.72 1.79 201,553 131,990.12 3,607.86 3,536.22 146,965,337 2.95 7.12 7.12
Jan 16, 2020 3,537.26 1.14 10,928 12,937.66 3,549.78 3,475.03 144,375,102 1.14 5.24 5.24
Jan 15, 2020 3,497.56 -1.12 14,966 49,195.26 3,537.2 3,431.31 142,754,907 0.00 4.05 4.05
Jan 14, 2020 3,537.2 -0.82 8,986 21,688.74 3,566.29 3,513.33 144,372,808 3.42 5.23 5.23
Jan 13, 2020 3,566.29 1.85 18,280 53,620.22 3,594.68 3,482.45 145,559,941 4.27 6.10 6.10

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher