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.%
Jun 7, 2023 1,020.13 2.01 49,818,711 94,837,529.31 1,035.5 1,000.06 12,356,849,784 5.92 7.07 59.26
Jun 6, 2023 1,000.06 3.84 26,931,471 58,471,622.2 1,003.35 963.09 12,113,628,661 3.84 4.96 56.12
Jun 2, 2023 963.09 1.08 16,145,282 31,506,305.12 969.59 952.81 11,665,895,506 -3.86 1.08 50.35
Jun 1, 2023 952.81 -0.57 17,207,840 37,036,717.59 988.22 952.81 11,541,354,574 -4.88 0.00 48.75
May 31, 2023 958.27 -1.87 35,878,941 69,992,999.9 979.62 958.27 11,607,478,325 -4.34 20.56 49.60
May 30, 2023 976.53 -1.97 13,160,476 29,295,998.02 1,001.06 975.54 11,828,680,350 -2.51 22.86 52.45
May 29, 2023 996.12 -0.56 12,555,177 25,725,884.04 1,017.34 988.03 12,065,924,775 -0.56 25.32 55.51
May 26, 2023 1,001.72 3.10 31,042,032 74,514,577.31 1,006.09 971.6 12,133,745,062 13.64 26.02 56.38
May 25, 2023 971.6 1.36 18,955,965 44,015,232.35 987.07 957.68 11,768,963,385 10.22 22.24 51.68
May 24, 2023 958.54 -2.96 30,885,875 83,979,159.39 987.77 956.82 11,610,783,116 8.74 20.59 49.64
May 23, 2023 987.77 -0.37 49,525,369 118,985,617.34 1,024.93 987.1 11,964,815,204 12.05 24.27 54.20
May 22, 2023 991.41 12.47 85,746,782 202,365,383.51 1,023.72 881.51 12,008,967,980 12.47 24.73 54.77
May 19, 2023 881.51 0.46 20,436,007 34,205,178.78 884.49 871.49 10,677,676,694 3.32 10.90 37.62
May 18, 2023 877.44 -0.14 11,823,124 20,926,382.01 886.35 873.38 10,628,372,875 2.84 10.39 36.98
May 17, 2023 878.67 -0.62 17,185,991 36,547,822.07 886.88 877.94 10,643,313,449 2.99 10.54 37.17
May 16, 2023 884.13 4.35 21,841,913 41,049,379.15 884.43 839.05 10,709,432,547 3.63 11.23 38.02
May 15, 2023 847.28 -0.69 12,434,387 20,734,131.09 864.76 847.28 10,263,124,864 -0.69 6.59 32.27
May 12, 2023 853.19 -0.80 11,841,114 23,547,994.17 862.52 844.97 10,334,706,877 2.33 7.34 33.19
May 11, 2023 860.06 -1.87 16,421,560 28,213,856.67 878.04 854.21 10,417,851,764 3.15 8.20 34.27
May 10, 2023 876.46 0.82 17,379,647 33,054,280.57 876.46 865.09 10,616,472,106 5.12 10.27 36.83
May 9, 2023 869.33 0.67 18,990,187 40,699,991.75 871.2 859.09 10,530,098,867 4.26 9.37 35.71
May 8, 2023 863.55 3.57 16,035,520 33,550,078.68 866.12 833.77 10,460,147,779 3.57 8.64 34.81
May 5, 2023 833.77 1.46 17,422,625 32,042,403.49 836.58 820.53 10,099,477,078 4.90 4.90 30.16
May 4, 2023 821.8 1.01 13,405,475 23,643,114.24 826.19 803.81 9,954,372,646 3.39 3.39 28.29
May 3, 2023 813.58 2.66 10,574,034 21,321,950.95 813.58 788.93 9,854,854,207 2.36 2.36 27.01
May 2, 2023 792.5 -0.30 14,094,371 21,688,620.8 797.58 779.51 9,599,513,610 -0.30 -0.30 23.72
Apr 28, 2023 794.86 -2.37 12,552,533 21,003,366.7 824.93 790.7 9,628,159,136 -5.20 4.60 24.09
Apr 27, 2023 814.13 -0.41 6,497,837 14,111,563.14 821.13 812.78 9,861,533,706 -2.91 7.14 27.10
Apr 26, 2023 817.51 2.31 14,410,309 27,387,141.77 817.51 779.9 9,902,504,252 -2.50 7.58 27.62
Apr 25, 2023 799.06 -3.13 20,267,602 31,023,347.67 824.85 795.23 9,678,999,286 -4.70 5.15 24.74

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher