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.%
Dec 8, 2023 8,674.58 -0.15 2,428,877 347,473.39 8,730.02 8,593.77 426,954,813 0.80 0.80 53.66
Dec 7, 2023 8,687.91 -0.60 1,127,837 185,994.05 8,769.21 8,632.54 427,610,758 0.96 0.96 53.89
Dec 6, 2023 8,740.25 0.41 3,280,908 448,473.41 8,761.79 8,704.34 430,187,018 1.56 1.56 54.82
Dec 5, 2023 8,704.34 0.85 4,639,969 544,391.76 8,710.9 8,601.48 428,419,646 1.15 1.15 54.18
Dec 4, 2023 8,630.91 0.29 2,461,744 400,886.12 8,661.83 8,595.5 424,805,015 0.29 0.29 52.88
Dec 1, 2023 8,605.6 -0.73 3,765,458 445,048.09 8,668.49 8,545.67 423,559,555 -2.81 0.00 52.43
Nov 30, 2023 8,668.49 -0.52 3,005,513 373,374.2 8,731.97 8,630.91 426,654,924 -2.10 7.33 53.55
Nov 29, 2023 8,713.68 1.50 10,380,441 859,297 8,735.66 8,584.53 428,879,137 -1.59 7.89 54.35
Nov 28, 2023 8,584.53 -0.23 4,478,964 580,080.77 8,638.38 8,452.18 451,066,556 -3.05 6.29 52.06
Nov 27, 2023 8,604.07 -2.83 5,348,131 708,256.46 8,864.64 8,576.63 452,093,385 -2.83 6.53 52.41
Nov 24, 2023 8,854.49 0.44 5,510,631 645,134.42 8,924.32 8,810.59 465,251,523 2.76 9.63 56.84
Nov 23, 2023 8,815.34 0.36 1,087,256 208,175.29 8,843.02 8,743.09 463,194,468 2.30 9.15 56.15
Nov 22, 2023 8,783.97 0.33 1,681,641 282,114.54 8,824.56 8,695.63 461,546,043 1.94 8.76 55.59
Nov 21, 2023 8,755.04 -0.20 1,884,260 277,317.59 8,835.63 8,728.2 460,025,839 1.60 8.40 55.08
Nov 20, 2023 8,772.43 1.80 3,082,739 409,232.41 8,801.63 8,616.99 460,939,359 1.80 8.61 55.39
Nov 17, 2023 8,616.99 -0.28 1,370,413 216,553.43 8,704.23 8,578.99 452,771,968 1.60 6.69 52.64
Nov 16, 2023 8,640.89 -0.11 2,191,882 327,185.45 8,695.5 8,607.96 454,027,921 1.88 6.99 53.06
Nov 15, 2023 8,650.4 0.59 800,854 168,802.7 8,656.54 8,574.56 454,527,430 2.00 7.10 53.23
Nov 14, 2023 8,599.38 0.32 843,004 233,656.22 8,614.38 8,481.2 451,846,849 1.39 6.47 52.32
Nov 13, 2023 8,572.16 1.07 6,851,052 772,640.38 8,584.31 8,423.58 450,416,679 1.07 6.14 51.84
Nov 10, 2023 8,481.13 -0.85 960,131 171,964.15 8,570.65 8,427.02 445,633,527 1.72 5.01 50.23
Nov 9, 2023 8,553.95 0.38 1,811,834 252,734.48 8,565.56 8,489.56 449,459,598 2.60 5.91 51.52
Nov 8, 2023 8,521.91 0.08 1,265,614 198,752.66 8,539.21 8,373.71 447,776,360 2.21 5.51 50.95
Nov 7, 2023 8,515.24 0.09 725,839 346,556.21 8,569.77 8,459.94 447,426,003 2.13 5.43 50.83
Nov 6, 2023 8,507.92 2.04 2,381,987 434,671.21 8,521.55 8,337.52 447,041,097 2.04 5.34 50.70
Nov 3, 2023 8,337.52 1.51 3,381,109 608,876.02 8,363.62 8,213.29 438,087,678 4.95 3.23 47.69
Nov 2, 2023 8,213.29 1.69 3,979,741 398,128.66 8,255.77 8,052.62 431,559,993 3.39 1.69 45.49
Nov 1, 2023 8,076.65 0.53 1,056,623 174,222.23 8,091.1 7,983.09 424,380,621 1.67 0.00 43.07
Oct 31, 2023 8,034.05 1.14 1,247,896 168,779.87 8,041.58 7,898.81 422,142,236 1.13 -1.41 42.31
Oct 30, 2023 7,943.25 -0.01 1,613,954 153,360.97 7,975.67 7,907.25 417,371,048 -0.01 -2.52 40.70

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher