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.%
Apr 18, 2024 1,173.79 0.85 14,216,991 40,205,162.7 1,175.05 1,163.67 16,961,789,450 -2.37 -1.77 10.57
Apr 17, 2024 1,163.93 0.22 21,334,532 58,780,004.73 1,172.04 1,153.58 16,819,426,821 -3.19 -2.59 9.64
Apr 16, 2024 1,161.4 -2.14 24,419,422 65,339,588.9 1,186.84 1,155.87 16,782,807,201 -3.40 -2.80 9.40
Apr 15, 2024 1,186.84 -1.29 21,820,228 67,741,964.17 1,202.29 1,169.54 17,150,350,246 -1.28 -0.68 11.80
Apr 12, 2024 1,202.29 -2.09 16,155,210 50,164,305.35 1,231.8 1,193.1 17,373,684,364 3.23 0.62 13.25
Apr 11, 2024 1,228.01 -0.34 11,444,643 41,963,599.85 1,232.31 1,221.4 17,745,393,876 5.44 2.77 15.67
Apr 10, 2024 1,232.19 -0.15 19,870,336 65,970,277.76 1,240.22 1,218.96 17,805,754,110 5.80 3.12 16.07
Apr 9, 2024 1,234 3.18 22,981,586 64,699,651.57 1,235.55 1,195.89 17,831,948,575 5.95 3.27 16.24
Apr 8, 2024 1,195.96 2.68 20,083,601 64,513,550.59 1,195.96 1,164.69 17,282,261,418 2.68 0.09 12.65
Apr 5, 2024 1,164.69 -0.25 16,294,933 49,096,206.92 1,167.64 1,145.69 16,830,283,263 -2.53 -2.53 9.71
Apr 4, 2024 1,167.64 0.34 19,676,525 57,885,212.26 1,176.99 1,156.84 16,872,924,801 -2.28 -2.28 9.99
Apr 3, 2024 1,163.72 -0.54 19,576,231 59,850,302.26 1,171.45 1,150 16,816,331,874 -2.61 -2.61 9.62
Apr 2, 2024 1,170.02 -2.08 17,178,672 47,021,581.86 1,201.77 1,163.07 16,907,293,922 -2.08 -2.08 10.21
Mar 28, 2024 1,194.91 -0.41 19,188,812 56,091,578.4 1,204.41 1,190.78 17,267,067,549 -1.86 -3.54 12.56
Mar 27, 2024 1,199.79 -1.25 16,057,050 47,189,524.51 1,219.97 1,197.22 17,337,592,620 -1.46 -3.15 13.02
Mar 26, 2024 1,214.96 -0.21 26,997,530 77,236,849.67 1,218.07 1,208.06 17,556,737,204 -0.21 -1.92 14.44
Mar 22, 2024 1,217.57 -0.95 14,802,541 46,038,058.05 1,229.27 1,213.55 17,594,412,984 0.79 -1.71 14.69
Mar 21, 2024 1,229.27 0.16 27,157,499 81,156,453.15 1,240.91 1,224.91 17,763,564,916 1.76 -0.77 15.79
Mar 20, 2024 1,227.26 2.06 29,934,496 99,450,232.17 1,227.26 1,199.35 17,734,558,507 1.60 -0.93 15.60
Mar 19, 2024 1,202.53 -0.45 27,036,342 90,799,520.24 1,211.77 1,186.54 17,377,208,743 -0.45 -2.92 13.27
Mar 15, 2024 1,207.99 0.26 56,680,601 174,944,035.77 1,211.33 1,199.25 17,456,020,523 -1.85 -2.48 13.79
Mar 14, 2024 1,204.9 0.61 33,801,432 110,642,928.28 1,204.9 1,191.19 17,411,418,865 -2.10 -2.73 13.50
Mar 13, 2024 1,197.64 0.34 34,284,170 107,235,604.86 1,208.88 1,193.62 17,306,466,163 -2.69 -3.32 12.81
Mar 12, 2024 1,193.62 -0.75 38,297,333 116,020,368.79 1,204.82 1,178.79 17,248,446,538 -3.02 -3.64 12.43
Mar 11, 2024 1,202.7 -2.28 61,421,316 214,389,640.83 1,236.55 1,200.32 16,030,486,951 -2.28 -2.91 13.29
Mar 8, 2024 1,230.74 -0.06 23,452,398 74,169,819.37 1,240.44 1,219.72 16,404,261,090 -0.65 -0.65 15.93
Mar 7, 2024 1,231.49 -2.86 319,861,218 1,262,400,056.58 1,269.79 1,228.8 16,414,343,644 -0.59 -0.59 16.00
Mar 6, 2024 1,267.72 1.20 19,052,592 56,248,142.35 1,268.36 1,249.45 16,897,181,960 2.34 2.34 19.41
Mar 5, 2024 1,252.66 -1.11 15,864,764 63,796,153.86 1,266.75 1,252.66 16,696,402,263 1.12 1.12 18.00

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher