Indices

DTA

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.%
Oct 2, 2023 2,806.42 -1.60 298,778 4,044,884.93 2,861.27 2,806.42 3,384,942,729 -1.60 -1.60 26.57
Sep 29, 2023 2,852.19 2.33 697,497 9,837,921.63 2,886.55 2,787.15 3,440,150,803 0.70 -3.03 28.64
Sep 28, 2023 2,787.15 -2.06 551,091 7,114,829.12 2,867.89 2,787.15 3,361,708,831 -1.59 -5.24 25.70
Sep 27, 2023 2,845.68 -1.40 527,796 7,693,194.4 2,917.59 2,842.86 3,432,301,697 0.47 -3.25 28.34
Sep 26, 2023 2,886.05 0.23 1,036,641 16,084,071.89 2,902 2,844.44 3,480,987,603 1.90 -1.88 30.16
Sep 25, 2023 2,879.54 1.67 1,436,602 22,329,263.57 2,919.53 2,832.29 3,473,138,497 1.67 -2.10 29.87
Sep 22, 2023 2,832.29 0.27 551,462 8,241,980.71 2,869.84 2,824.56 3,416,148,080 -4.15 -3.71 27.74
Sep 21, 2023 2,824.56 -0.90 559,439 7,628,829.48 2,868.14 2,817.95 3,406,830,051 -4.41 -3.97 27.39
Sep 20, 2023 2,850.09 -2.68 666,913 9,392,254.28 2,948.13 2,848.86 3,437,619,271 -3.55 -3.10 28.54
Sep 19, 2023 2,928.49 -1.53 453,956 6,533,103.78 2,982.84 2,928.49 3,532,185,405 -0.89 -0.44 32.08
Sep 18, 2023 2,973.88 0.64 505,650 7,760,800.44 2,991.67 2,954.86 3,586,928,257 0.64 1.11 34.12
Sep 15, 2023 2,954.86 1.39 911,329 13,773,736.91 2,962.48 2,914.37 3,563,988,143 -1.14 0.46 33.27
Sep 14, 2023 2,914.37 -0.89 700,539 10,577,838.47 2,940.51 2,907.75 3,515,150,435 -2.50 -0.92 31.44
Sep 13, 2023 2,940.51 -1.56 607,336 8,934,840.66 3,000.75 2,932.53 3,546,679,025 -1.62 -0.03 32.62
Sep 12, 2023 2,987.25 -0.99 415,303 6,414,056.68 3,020.38 2,965.41 3,603,052,419 -0.06 1.56 34.73
Sep 11, 2023 3,017.19 0.94 504,762 7,872,364.88 3,051.18 2,988.96 3,639,169,032 0.94 2.58 36.08
Sep 8, 2023 2,988.96 1.19 565,993 8,614,437.31 2,995.46 2,932.15 3,605,118,728 1.62 1.62 34.80
Sep 7, 2023 2,953.86 -1.74 786,536 11,893,024.15 3,027.23 2,943.68 3,562,783,550 0.43 0.43 33.22
Sep 6, 2023 3,006.13 -0.37 618,427 9,854,751.46 3,041.47 2,986.98 3,625,821,094 2.20 2.20 35.58
Sep 5, 2023 3,017.42 4.81 859,892 13,549,354.69 3,048.59 2,878.88 3,639,443,179 2.59 2.59 36.09
Sep 4, 2023 2,878.88 -2.12 358,084 5,272,902.82 2,965.26 2,878.88 3,472,340,216 -2.12 -2.12 29.84
Sep 1, 2023 2,941.33 1.77 326,661 4,904,290.75 2,944.39 2,890.27 3,547,663,088 3.83 0.00 32.66
Aug 31, 2023 2,890.27 -1.96 1,272,864 19,767,956.82 2,988.57 2,890.27 3,486,084,648 2.03 -1.59 30.35
Aug 30, 2023 2,948.07 1.03 689,124 10,660,953.68 2,972.49 2,918 3,555,796,160 4.07 0.38 32.96
Aug 29, 2023 2,918 0.93 566,917 8,742,199.84 2,961.07 2,881.67 3,519,527,746 3.01 -0.65 31.60
Aug 28, 2023 2,891.24 2.07 424,477 6,382,139.81 2,907.19 2,832.7 3,487,249,967 2.07 -1.56 30.40
Aug 25, 2023 2,832.7 0.30 275,869 4,041,571.55 2,840.55 2,821.05 3,416,647,283 1.67 -3.55 27.76
Aug 24, 2023 2,824.11 0.85 735,087 10,299,687.79 2,843.75 2,800.21 3,406,286,281 1.36 -3.85 27.37
Aug 23, 2023 2,800.21 -1.20 326,427 4,699,522.34 2,864.51 2,800.21 3,377,460,661 0.50 -4.66 26.29

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher