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.%
Jul 26, 2024 1,293.69 -0.49 12,863,404 36,090,793.84 1,300.9 1,290.78 19,488,734,468 -2.13 3.00 21.86
Jul 25, 2024 1,300.04 -1.32 16,342,754 49,150,509.09 1,317.44 1,280.97 19,584,411,100 -1.65 3.51 22.46
Jul 24, 2024 1,317.44 -2.03 15,596,669 44,183,132.41 1,344.67 1,317.44 19,846,573,822 -0.33 4.89 24.10
Jul 23, 2024 1,344.67 -0.30 12,863,044 39,450,177.65 1,354.57 1,339.88 20,256,730,738 1.73 7.06 26.66
Jul 22, 2024 1,348.71 2.04 16,113,606 47,665,645.96 1,349.75 1,321.8 20,317,627,046 2.04 7.38 27.04
Jul 19, 2024 1,321.8 1.00 12,002,967 32,771,570.84 1,321.8 1,298.7 19,912,222,072 3.77 5.24 24.51
Jul 18, 2024 1,308.76 2.00 14,404,427 50,842,928.57 1,308.76 1,278.61 19,715,834,398 2.74 4.20 23.28
Jul 17, 2024 1,283.07 -0.40 11,266,107 35,741,802.75 1,290.46 1,267.37 19,328,849,077 0.73 2.16 20.86
Jul 16, 2024 1,288.22 -0.27 10,938,696 36,141,106.58 1,293.14 1,282.2 19,406,375,288 1.13 2.57 21.34
Jul 15, 2024 1,291.75 1.41 16,696,089 62,044,422.44 1,292.65 1,273.83 19,459,489,827 1.41 2.85 21.68
Jul 12, 2024 1,273.83 0.60 11,362,764 41,057,528.68 1,273.83 1,252.46 19,189,585,603 -0.27 1.42 19.99
Jul 11, 2024 1,266.29 0.63 8,174,895 27,415,058.61 1,272.78 1,258.32 19,075,944,059 -0.86 0.82 19.28
Jul 10, 2024 1,258.32 -0.84 9,644,143 31,399,382.19 1,271.18 1,253.93 18,955,958,822 -1.49 0.18 18.53
Jul 9, 2024 1,268.93 -1.06 10,889,558 34,383,329.5 1,286.72 1,268.93 19,115,802,737 -0.66 1.03 19.53
Jul 8, 2024 1,282.48 0.40 14,685,152 45,034,184.94 1,287.31 1,270.04 19,319,899,701 0.40 2.11 20.80
Jul 5, 2024 1,277.31 0.78 7,178,995 19,343,318.44 1,278.01 1,265 19,242,081,470 5.26 1.70 20.32
Jul 4, 2024 1,267.4 1.97 8,467,556 26,368,590.76 1,267.4 1,241.14 19,092,693,012 4.44 0.91 19.38
Jul 3, 2024 1,242.86 1.09 14,235,617 40,260,384.82 1,248.24 1,223.34 18,723,075,996 2.42 -1.05 17.07
Jul 2, 2024 1,229.51 -2.11 11,809,310 34,661,597.66 1,256 1,225.17 18,521,977,209 1.32 -2.11 15.81
Jul 1, 2024 1,256 3.50 23,955,832 64,402,497.23 1,256 1,213.48 18,920,930,469 3.50 0.00 18.31
Jun 28, 2024 1,213.48 0.31 30,891,007 81,584,353.93 1,225.06 1,207.34 18,280,464,543 -2.25 -2.27 14.30
Jun 27, 2024 1,209.69 0.24 24,253,850 74,438,294.48 1,218.72 1,199.07 18,223,427,631 -2.56 -2.57 13.95
Jun 26, 2024 1,206.82 -1.71 34,763,118 100,416,397.18 1,231.81 1,198.25 18,180,080,381 -2.79 -2.81 13.68
Jun 25, 2024 1,227.84 -1.10 28,262,277 81,013,443.2 1,258.78 1,224.16 18,496,722,281 -1.10 -1.11 15.66
Jun 21, 2024 1,241.44 -0.43 30,547,677 89,979,020.97 1,253.22 1,236.66 17,939,419,603 0.05 -0.02 16.94
Jun 20, 2024 1,246.79 -1.16 15,611,470 47,669,563.17 1,275.75 1,224.56 18,016,753,322 0.48 0.41 17.44
Jun 19, 2024 1,261.38 0.78 11,332,775 41,164,727.94 1,266.07 1,242.04 18,227,586,764 1.65 1.59 18.82
Jun 18, 2024 1,251.64 1.92 22,995,104 66,380,809.57 1,257.66 1,225.41 18,086,835,996 0.87 0.80 17.90
Jun 17, 2024 1,228.06 -1.03 18,369,859 45,448,369.1 1,255.4 1,214.77 17,746,021,884 -1.03 -1.10 15.68
Jun 14, 2024 1,240.86 -3.47 27,286,976 71,625,612.43 1,290.06 1,234.18 17,931,025,077 -4.26 -0.06 16.88
Jun 13, 2024 1,285.41 -1.24 13,747,918 35,825,668.09 1,306.22 1,283.47 18,574,860,407 -0.82 3.52 21.08

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher