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.%
Jul 2, 2024 1,229.51 -2.11 11,809,310 34,661,597.66 1,256 1,225.17 18,521,977,209 1.32 -2.11 15.81
Jul 1, 2024 1,256 3.50 23,955,832 64,402,497.23 1,256 1,213.48 18,920,930,469 3.50 0.00 18.31
Jun 28, 2024 1,213.48 0.31 30,891,007 81,584,353.93 1,225.06 1,207.34 18,280,464,543 -2.25 -2.27 14.30
Jun 27, 2024 1,209.69 0.24 24,253,850 74,438,294.48 1,218.72 1,199.07 18,223,427,631 -2.56 -2.57 13.95
Jun 26, 2024 1,206.82 -1.71 34,763,118 100,416,397.18 1,231.81 1,198.25 18,180,080,381 -2.79 -2.81 13.68
Jun 25, 2024 1,227.84 -1.10 28,262,277 81,013,443.2 1,258.78 1,224.16 18,496,722,281 -1.10 -1.11 15.66
Jun 21, 2024 1,241.44 -0.43 30,547,677 89,979,020.97 1,253.22 1,236.66 17,939,419,603 0.05 -0.02 16.94
Jun 20, 2024 1,246.79 -1.16 15,611,470 47,669,563.17 1,275.75 1,224.56 18,016,753,322 0.48 0.41 17.44
Jun 19, 2024 1,261.38 0.78 11,332,775 41,164,727.94 1,266.07 1,242.04 18,227,586,764 1.65 1.59 18.82
Jun 18, 2024 1,251.64 1.92 22,995,104 66,380,809.57 1,257.66 1,225.41 18,086,835,996 0.87 0.80 17.90
Jun 17, 2024 1,228.06 -1.03 18,369,859 45,448,369.1 1,255.4 1,214.77 17,746,021,884 -1.03 -1.10 15.68
Jun 14, 2024 1,240.86 -3.47 27,286,976 71,625,612.43 1,290.06 1,234.18 17,931,025,077 -4.26 -0.06 16.88
Jun 13, 2024 1,285.41 -1.24 13,747,918 35,825,668.09 1,306.22 1,283.47 18,574,860,407 -0.82 3.52 21.08
Jun 12, 2024 1,301.57 0.32 19,855,799 54,529,356.3 1,316.63 1,292.35 18,808,349,013 0.42 4.83 22.60
Jun 11, 2024 1,297.45 -1.10 12,966,868 40,212,281.67 1,331.22 1,292.2 18,748,770,063 0.11 4.49 22.21
Jun 10, 2024 1,311.85 1.22 12,083,467 36,719,740.55 1,312.25 1,268.7 18,956,886,175 1.22 5.65 23.57
Jun 7, 2024 1,296.07 1.71 17,216,842 53,027,012.71 1,297.12 1,272.12 18,728,847,581 4.38 4.38 22.08
Jun 6, 2024 1,274.31 1.61 27,035,425 77,391,052.83 1,289.31 1,254.08 18,414,426,607 2.63 2.63 20.03
Jun 5, 2024 1,254.08 1.50 16,214,528 52,140,506.71 1,260.55 1,227.49 18,122,064,258 1.00 1.00 18.13
Jun 4, 2024 1,235.49 -2.29 12,623,830 37,940,616.72 1,264.51 1,235.49 17,853,413,935 -0.50 -0.50 16.38
Jun 3, 2024 1,264.51 1.84 14,258,493 38,828,024.97 1,273.3 1,241.66 18,272,779,630 1.84 1.84 19.11
May 31, 2024 1,241.66 -1.29 60,451,943 176,423,674.21 1,260.26 1,239.08 17,942,616,314 -4.81 0.35 16.96
May 30, 2024 1,257.93 -0.28 22,861,670 63,174,038.69 1,276.17 1,252.01 18,177,709,848 -3.57 1.66 18.49
May 29, 2024 1,261.43 -3.48 22,395,050 67,160,672.01 1,307.22 1,261.43 18,228,253,736 -3.30 1.94 18.82
May 28, 2024 1,306.88 -1.38 12,363,198 40,940,819.31 1,325.21 1,298.58 18,884,989,482 0.19 5.62 23.10
May 27, 2024 1,325.21 1.59 8,220,810 23,335,670.62 1,325.21 1,304.46 19,149,862,758 1.59 7.10 24.83
May 24, 2024 1,304.46 -0.15 11,555,072 35,271,723.33 1,310.16 1,289.06 18,850,065,041 -1.43 5.42 22.87
May 23, 2024 1,306.48 -0.75 9,026,094 28,855,683.51 1,323.35 1,301.42 18,879,228,106 -1.28 5.58 23.06
May 22, 2024 1,316.35 -1.39 15,121,370 44,328,324.32 1,334.93 1,314.92 19,021,909,681 -0.53 6.38 23.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher