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.%
Mar 24, 2023 6,601.63 -0.69 7,960,879 1,206,221.02 6,669.41 6,512.41 327,477,989 9.76 2.72 16.94
Mar 23, 2023 6,647.68 4.74 11,870,867 2,082,119.66 6,673.62 6,347.02 329,762,196 10.52 3.44 17.75
Mar 22, 2023 6,347.02 1.94 5,856,809 1,257,547.4 6,366.45 6,226.49 314,848,249 5.52 -1.24 12.43
Mar 21, 2023 6,226.49 2.46 3,743,455 378,641.86 6,259.11 6,077.27 308,869,223 3.52 -3.12 10.29
Mar 20, 2023 6,077.27 1.04 5,502,425 547,996.52 6,131.05 5,960.11 301,466,736 1.04 -5.44 7.65
Mar 17, 2023 6,014.87 -0.55 4,011,291 326,680.58 6,140.01 5,993.54 298,371,394 -2.57 -6.41 6.54
Mar 16, 2023 6,048.42 -0.25 5,752,531 524,379.42 6,106.54 6,025.3 300,035,805 -2.03 -5.89 7.14
Mar 15, 2023 6,063.47 -2.40 5,541,326 632,009.43 6,284.89 6,048.19 300,782,234 -1.79 -5.65 7.40
Mar 14, 2023 6,212.53 1.78 15,065,756 1,053,280.06 6,265.98 6,103.71 308,176,528 0.63 -3.33 10.05
Mar 13, 2023 6,103.71 -1.14 7,506,053 605,863.27 6,173.81 5,998 302,778,390 -1.14 -5.03 8.12
Mar 10, 2023 6,173.81 -2.12 2,836,106 366,670.15 6,307.34 6,173.81 306,255,583 -2.58 -3.94 9.36
Mar 9, 2023 6,307.34 -0.22 1,768,194 471,952.09 6,365.82 6,288.54 312,879,561 -0.48 -1.86 11.72
Mar 8, 2023 6,321.44 -0.08 6,772,907 786,658.93 6,399.72 6,304.26 313,579,136 -0.25 -1.64 11.97
Mar 7, 2023 6,326.52 2.51 6,603,779 546,025.68 6,353.39 6,115.89 313,830,962 -0.17 -1.56 12.06
Mar 6, 2023 6,171.72 -2.62 4,801,145 522,960.31 6,337.59 6,161.25 306,151,957 -2.62 -3.97 9.32
Mar 3, 2023 6,337.59 -0.16 2,525,969 272,289.23 6,372.5 6,280.42 314,380,199 -0.69 -1.39 12.26
Mar 2, 2023 6,347.89 -1.23 1,896,120 320,313 6,426.85 6,297.93 314,891,235 -0.53 -1.23 12.44
Mar 1, 2023 6,426.85 -0.26 1,855,073 211,208.14 6,480.7 6,394.26 318,808,265 0.71 0.00 13.84
Feb 28, 2023 6,443.3 0.97 2,681,581 346,361.27 6,534.6 6,381.47 319,623,850 0.97 8.20 14.13
Feb 24, 2023 6,381.47 -1.19 2,373,393 369,843.23 6,468.01 6,372.01 316,556,718 -2.58 7.16 13.04
Feb 23, 2023 6,458.21 0.59 1,942,795 369,464.42 6,481.54 6,389.63 320,363,658 -1.41 8.45 14.40
Feb 22, 2023 6,420.57 -1.33 3,906,483 344,716.69 6,532 6,406.76 318,496,599 -1.99 7.82 13.73
Feb 21, 2023 6,506.96 -1.24 4,547,749 446,288.08 6,588.48 6,490.73 322,781,902 -0.67 9.27 15.26
Feb 20, 2023 6,588.48 0.58 5,835,002 792,938.76 6,659.35 6,530.76 326,825,833 0.58 10.64 16.70
Feb 17, 2023 6,550.78 0.57 4,496,352 525,855.65 6,591.21 6,513.59 324,955,412 -1.78 10.01 16.04
Feb 16, 2023 6,513.59 1.17 5,617,742 569,051.65 6,538.32 6,414.79 323,110,725 -2.34 9.38 15.38
Feb 15, 2023 6,438.12 -1.17 7,077,915 817,966.46 6,605.73 6,409.84 319,367,061 -3.47 8.12 14.04
Feb 14, 2023 6,514.41 -1.95 7,526,236 988,733.87 6,676.9 6,466.47 323,151,352 -2.33 9.40 15.39
Feb 13, 2023 6,644.2 -0.38 11,349,869 1,253,203.68 6,844.21 6,625.45 329,589,857 -0.38 11.58 17.69
Feb 10, 2023 6,669.73 4.22 27,207,718 2,656,321.01 6,712.61 6,399.66 330,856,076 11.49 12.00 18.14
Feb 9, 2023 6,399.66 4.30 14,038,420 1,449,364.8 6,404.42 6,135.98 317,459,349 6.97 7.47 13.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher