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.%
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
Nov 8, 2024 1,230.1 1.51 37,328,444 99,858,618.28 1,231.61 1,211.77 19,183,983,520 5.07 5.07 15.87
Nov 7, 2024 1,211.77 0.08 12,956,197 45,092,196.62 1,221.83 1,207.82 18,898,118,442 3.50 3.50 14.14
Nov 6, 2024 1,210.78 1.18 28,226,182 89,607,823.45 1,228.05 1,196.66 18,882,546,093 3.42 3.42 14.05
Nov 5, 2024 1,196.66 1.83 24,948,911 86,490,330.76 1,196.66 1,175.21 18,662,380,502 2.21 2.21 12.72
Nov 4, 2024 1,175.21 0.38 10,735,454 30,327,824.33 1,175.55 1,164.48 18,327,934,920 0.38 0.38 10.70
Nov 1, 2024 1,170.76 2.08 22,653,931 69,425,145.87 1,174.01 1,146.89 18,258,557,401 1.92 0.00 10.28
Oct 31, 2024 1,146.89 -0.09 24,772,077 76,404,543.17 1,158.41 1,140.46 17,886,291,920 -0.16 -7.40 8.03
Oct 30, 2024 1,147.91 -1.99 25,610,702 76,632,276.79 1,177.7 1,142.11 17,902,115,078 -0.07 -7.32 8.13
Oct 29, 2024 1,171.25 1.96 46,299,157 122,675,727.23 1,180.78 1,148.7 18,266,093,468 1.96 -5.44 10.33
Oct 25, 2024 1,148.7 -1.30 21,226,015 70,427,268.67 1,167.06 1,139.94 17,914,434,878 -7.20 -7.26 8.20
Oct 24, 2024 1,163.83 -1.40 25,405,594 76,548,236.78 1,183.59 1,156.17 18,150,481,653 -5.98 -6.04 9.63
Oct 23, 2024 1,180.33 -1.47 24,806,657 57,054,748.48 1,203.39 1,177.26 18,407,674,967 -4.64 -4.70 11.18
Oct 22, 2024 1,197.92 -2.29 24,680,691 72,563,415.58 1,228.83 1,190.49 18,681,989,834 -3.22 -3.28 12.84
Oct 21, 2024 1,226.05 -0.95 12,091,907 43,449,069.4 1,239.04 1,222.32 19,120,756,437 -0.95 -1.01 15.49
Oct 18, 2024 1,237.81 0.43 14,058,259 54,846,099.16 1,240.63 1,232.47 19,304,217,495 2.57 -0.06 16.60
Oct 17, 2024 1,232.47 1.08 16,161,158 65,561,272.29 1,232.47 1,217.17 19,220,954,436 2.13 -0.49 16.09
Oct 16, 2024 1,219.28 0.74 15,481,988 51,875,567.82 1,219.28 1,206.1 19,015,197,368 1.04 -1.56 14.85
Oct 15, 2024 1,210.36 1.75 15,267,720 49,002,001.51 1,211.01 1,189.54 18,876,048,897 0.30 -2.28 14.01
Oct 14, 2024 1,189.54 -1.43 12,538,592 45,577,426.71 1,216.38 1,189.54 18,551,422,135 -1.43 -3.96 12.05
Oct 11, 2024 1,206.76 0.52 18,562,260 59,415,260.53 1,206.76 1,193.46 18,820,000,139 -1.72 -2.57 13.67
Oct 10, 2024 1,200.57 -0.18 17,744,383 58,046,983.56 1,204.88 1,197.11 18,723,250,624 -2.23 -3.07 13.09

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher