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, 2022 5,454.55 0.86 1,766,244 209,486.72 5,456.27 5,391.06 270,576,280 0.53 -1.56 -9.81
Dec 7, 2022 5,407.8 -0.72 1,768,764 290,868.94 5,493.24 5,400.44 268,257,396 -0.33 -2.40 -10.58
Dec 6, 2022 5,446.77 0.02 1,964,652 248,311.5 5,487.74 5,416.22 270,190,437 0.39 -1.70 -9.94
Dec 5, 2022 5,445.8 0.37 2,896,515 365,870.24 5,464.21 5,349.72 270,142,202 0.37 -1.72 -9.95
Dec 2, 2022 5,425.62 -2.08 6,948,186 607,961.71 5,541.06 5,390.68 269,141,424 -3.94 -2.08 -10.29
Dec 1, 2022 5,541.06 -0.51 3,061,644 434,947.66 5,605.08 5,537.31 274,867,818 -1.89 0.00 -8.38
Nov 30, 2022 5,569.35 -1.72 3,950,088 500,074.84 5,693.81 5,562.64 276,271,168 -1.39 0.85 -7.91
Nov 29, 2022 5,667.09 1.01 3,869,389 565,611.69 5,695.49 5,591.12 281,119,728 0.34 2.62 -6.30
Nov 28, 2022 5,610.45 -0.67 8,834,203 909,763.86 5,682.75 5,566.2 278,309,997 -0.67 1.59 -7.23
Nov 25, 2022 5,648.06 0.58 1,855,160 256,366.84 5,673.5 5,600.12 280,175,603 -3.34 2.27 -6.61
Nov 24, 2022 5,615.6 1.40 4,285,399 514,415.37 5,653.99 5,526.95 278,565,628 -3.90 1.69 -7.15
Nov 23, 2022 5,538.29 -2.89 13,737,861 1,199,389.2 5,726.29 5,535.15 274,730,506 -5.22 0.29 -8.43
Nov 22, 2022 5,702.99 -1.79 8,850,061 747,144.34 5,849.52 5,686.39 282,900,235 -2.40 3.27 -5.70
Nov 21, 2022 5,806.9 -0.62 9,940,212 1,203,699.78 5,857.33 5,763.11 288,054,882 -0.62 5.15 -3.98
Nov 18, 2022 5,843.34 1.58 10,558,207 1,270,072.38 5,891.63 5,752.25 289,862,779 2.28 5.81 -3.38
Nov 17, 2022 5,752.25 -2.34 14,020,687 1,525,122.29 5,948.51 5,677.96 285,343,891 0.69 4.16 -4.89
Nov 16, 2022 5,890.02 1.11 12,128,869 1,241,262.92 5,973.64 5,825.54 292,178,401 3.10 6.65 -2.61
Nov 15, 2022 5,825.54 0.98 17,943,170 1,711,443.83 5,875.15 5,713.08 288,979,496 1.97 5.49 -3.68
Nov 14, 2022 5,768.92 0.98 7,981,653 905,342.43 5,828.12 5,712.84 286,170,893 0.98 4.46 -4.61
Nov 11, 2022 5,712.84 -0.85 6,657,245 795,025.61 5,834.69 5,690.82 283,389,221 1.72 3.45 -5.54
Nov 10, 2022 5,761.99 -0.74 9,003,480 866,752.22 5,843.15 5,749.97 285,827,426 2.59 4.34 -4.73
Nov 9, 2022 5,804.93 2.74 19,564,410 1,708,666.25 5,850.82 5,649.89 287,957,514 3.36 5.11 -4.02
Nov 8, 2022 5,649.89 0.00 20,048,840 1,850,773.15 5,745.27 5,610.37 298,271,720 0.60 2.31 -6.58
Nov 7, 2022 5,649.9 0.60 26,208,093 2,444,883.7 5,805.2 5,616.45 298,272,216 0.60 2.31 -6.58
Nov 4, 2022 5,616.45 4.20 13,850,671 1,642,840.32 5,638.8 5,390.26 296,506,300 -0.30 1.70 -7.13
Nov 3, 2022 5,390.26 -1.20 21,820,646 1,851,897 5,534.82 5,380 284,565,421 -4.32 -2.40 -10.87
Nov 2, 2022 5,455.55 -1.21 2,064,240 169,886.99 5,584.5 5,445.38 266,158,103 -3.16 -1.21 -9.79
Nov 1, 2022 5,522.54 0.73 7,976,829 544,521.9 5,590.12 5,369.82 269,426,566 -1.97 0.00 -8.69
Oct 31, 2022 5,482.57 -2.68 8,511,770 542,483.48 5,651.13 5,466.62 267,476,367 -2.68 -5.61 -9.35

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher