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.%
Dec 20, 2024 1,295.08 0.05 29,758,159 92,312,740.05 1,297.48 1,284.11 20,197,308,380 -0.25 12.69 21.99
Dec 19, 2024 1,294.39 0.62 13,102,161 46,092,663.48 1,294.39 1,262.08 20,186,537,149 -0.31 12.63 21.93
Dec 18, 2024 1,286.36 1.07 38,735,875 101,448,536.4 1,288.48 1,272.7 20,061,326,477 -0.93 11.93 21.17
Dec 17, 2024 1,272.7 -1.02 18,526,802 63,131,795.01 1,287.86 1,272.7 19,848,218,836 -1.98 10.74 19.88
Dec 16, 2024 1,285.8 -0.97 22,945,516 73,408,685.4 1,298.37 1,276.71 20,052,570,717 -0.97 11.88 21.12
Dec 13, 2024 1,298.37 0.47 15,176,906 47,840,146.79 1,302.96 1,292.26 20,248,643,632 1.37 12.98 22.30
Dec 12, 2024 1,292.26 0.15 25,302,231 74,778,353.52 1,299.02 1,284.14 20,153,370,456 0.89 12.45 21.73
Dec 11, 2024 1,290.34 -0.10 14,142,857 44,593,096.68 1,293.1 1,278.48 20,123,342,729 0.74 12.28 21.54
Dec 10, 2024 1,291.66 -0.79 25,529,131 80,515,570.96 1,301.97 1,286.4 20,143,923,650 0.85 12.39 21.67
Dec 9, 2024 1,301.97 1.65 27,152,879 93,510,865.49 1,301.97 1,271.6 20,304,717,436 1.65 13.29 22.64
Dec 6, 2024 1,280.83 0.60 24,209,479 70,538,655.97 1,285.39 1,264.71 19,975,153,922 11.45 11.45 20.65
Dec 5, 2024 1,273.23 2.30 43,797,463 115,288,923.66 1,273.64 1,244.63 19,856,481,522 10.79 10.79 19.93
Dec 4, 2024 1,244.63 1.62 24,871,812 76,914,554.56 1,245.31 1,222.2 19,410,509,203 8.30 8.30 17.24
Dec 3, 2024 1,224.74 1.82 24,773,673 75,308,256.15 1,230.19 1,202.88 19,100,295,355 6.57 6.57 15.37
Dec 2, 2024 1,202.88 4.67 30,796,370 76,689,981.26 1,203.41 1,149.22 18,759,391,956 4.67 4.67 13.31
Nov 29, 2024 1,149.22 -1.14 22,416,652 56,303,683.3 1,170.43 1,148.58 17,922,492,089 -3.10 -1.84 8.25
Nov 28, 2024 1,162.47 -0.49 9,312,455 23,824,125.33 1,178.02 1,161.22 18,129,264,243 -1.99 -0.71 9.50
Nov 27, 2024 1,168.15 -1.98 15,904,302 46,096,269.94 1,192.62 1,166.14 18,217,718,028 -1.51 -0.22 10.03
Nov 26, 2024 1,191.73 0.40 9,311,976 29,377,588.84 1,196.29 1,180.02 18,585,454,243 0.48 1.79 12.26
Nov 25, 2024 1,186.99 0.08 26,395,017 75,992,368.04 1,192.35 1,177.83 18,511,593,256 0.08 1.39 11.81
Nov 22, 2024 1,186.04 -1.15 14,724,609 47,251,606.21 1,200.55 1,172.87 18,496,714,060 -1.03 1.31 11.72
Nov 21, 2024 1,199.86 0.81 10,837,271 33,384,783.43 1,201.6 1,177.93 18,712,289,894 0.12 2.49 13.02
Nov 20, 2024 1,190.2 1.64 12,876,656 38,398,748.36 1,190.46 1,171.04 18,561,683,657 -0.69 1.66 12.11
Nov 19, 2024 1,171.04 -1.14 26,398,038 88,987,468.88 1,192.83 1,154.41 18,262,911,549 -2.29 0.02 10.31
Nov 18, 2024 1,184.53 -1.16 23,918,370 72,358,269.63 1,198.44 1,168.86 18,473,292,513 -1.16 1.18 11.58
Nov 15, 2024 1,198.44 -1.25 28,029,495 76,266,971.03 1,213.6 1,197.25 18,690,151,780 -2.57 2.36 12.89
Nov 14, 2024 1,213.6 -1.34 27,172,457 80,986,502 1,233.63 1,213.52 18,926,558,018 -1.34 3.66 14.32
Nov 13, 2024 1,230.03 -2.02 30,814,088 88,748,882.29 1,255.37 1,224.43 19,182,891,788 -0.01 5.06 15.86
Nov 12, 2024 1,255.37 1.04 32,393,009 95,620,207.19 1,257.6 1,233.16 19,578,087,772 2.05 7.23 18.25
Nov 11, 2024 1,242.44 1.00 32,554,600 78,020,391.31 1,242.99 1,230.1 19,376,311,156 1.00 6.12 17.03

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher