Indices

DTP

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 26, 2021 10,600.05 -3.99 46,668 787,504.31 11,041.09 10,572.89 5,744,885,209 -4.14 -6.73 7.23
Nov 25, 2021 11,041.09 1.16 18,337 333,618.77 11,042.04 10,914.38 5,983,914,849 -0.16 -2.85 11.69
Nov 24, 2021 10,914.38 0.44 17,351 367,757.91 10,914.38 10,812.82 5,915,242,404 -1.30 -3.96 10.41
Nov 23, 2021 10,866.9 -1.37 30,129 604,355.93 11,017.95 10,796.39 5,889,506,575 -1.73 -4.38 9.93
Nov 22, 2021 11,017.95 -0.37 13,048 123,238.75 11,073.51 10,977.5 5,971,374,229 -0.37 -3.05 11.46
Nov 19, 2021 11,058.42 -1.67 50,447 1,139,400.7 11,246.67 10,915.88 5,993,306,700 -2.70 -2.70 11.87
Nov 18, 2021 11,246.67 -0.66 21,137 360,655.35 11,392.37 11,150.66 6,095,331,428 -1.05 -1.04 13.77
Nov 17, 2021 11,321.26 -0.68 11,787 262,135.4 11,398.81 11,173.07 6,135,755,494 -0.39 -0.38 14.53
Nov 16, 2021 11,398.81 1.77 50,149 926,423.98 11,497.33 11,200.76 6,177,784,266 0.29 0.30 15.31
Nov 15, 2021 11,200.76 -1.45 16,261 232,036.95 11,474.21 11,200.76 6,070,447,433 -1.45 -1.44 13.31
Nov 12, 2021 11,365.85 0.10 9,610 139,285.76 11,413.89 11,299.52 6,159,924,079 1.03 0.01 14.98
Nov 11, 2021 11,354.8 1.01 12,877 171,132.49 11,380.38 11,240.98 6,153,936,376 0.94 -0.09 14.87
Nov 10, 2021 11,241.11 -0.44 24,343 285,119.88 11,420.91 11,239.87 6,092,320,506 -0.07 -1.09 13.72
Nov 9, 2021 11,291.19 -0.04 21,687 551,809.06 11,310.28 11,193.27 6,119,457,914 0.37 -0.65 14.22
Nov 8, 2021 11,296.03 0.41 14,891 196,710.31 11,303.42 11,150.43 6,122,085,145 0.41 -0.61 14.27
Nov 5, 2021 11,249.5 -0.85 8,174 125,760.25 11,415.65 11,163.3 6,096,865,868 1.16 -1.01 13.80
Nov 4, 2021 11,345.49 1.93 21,860 495,360.86 11,351.61 11,130.34 6,148,888,646 2.02 -0.17 14.77
Nov 3, 2021 11,130.34 -2.65 25,901 494,196.36 11,433.1 11,093.45 6,032,287,080 0.09 -2.06 12.60
Nov 2, 2021 11,433.1 0.60 12,925 258,326.09 11,453.74 11,313.1 6,196,372,897 2.81 0.60 15.66
Nov 1, 2021 11,364.8 2.20 32,956 555,400.48 11,379.63 11,120.58 6,159,353,493 2.20 0.00 14.97
Oct 29, 2021 11,120.58 -0.66 12,494 147,843.27 11,194.87 11,062.28 6,026,993,414 1.92 5.08 12.50
Oct 27, 2021 11,194.87 1.64 70,105 1,214,147.36 11,194.92 10,962.48 6,067,256,403 2.60 5.79 13.25
Oct 26, 2021 11,014.05 0.78 11,959 105,872.87 11,046.33 10,917.4 5,969,258,460 0.94 4.08 11.42
Oct 25, 2021 10,928.48 0.16 9,237 102,419.83 11,217.69 10,911.19 5,922,881,597 0.16 3.27 10.55
Oct 22, 2021 10,911.19 -0.55 50,083 574,688.37 11,059.66 10,911.19 5,913,513,733 -2.04 3.11 10.38
Oct 21, 2021 10,971.3 -1.07 14,113 251,055.73 11,090.48 10,938.07 5,946,090,851 -1.50 3.67 10.99
Oct 20, 2021 11,090.48 0.79 66,743 633,304.16 11,112.67 11,003.83 6,010,679,589 -0.43 4.80 12.19
Oct 19, 2021 11,003.83 0.21 74,443 689,973.32 11,047.44 10,924.94 5,963,722,752 -1.21 3.98 11.32
Oct 18, 2021 10,981.28 -1.41 110,910 1,486,429.45 11,138.73 10,972.31 5,951,500,387 -1.41 3.77 11.09
Oct 15, 2021 11,138.73 -0.78 103,000 1,299,587.03 11,226.99 11,110.12 6,036,831,888 4.00 5.26 12.68
Oct 14, 2021 11,225.96 1.18 39,928 483,199.07 11,225.96 11,094.69 6,084,108,559 4.82 6.08 13.56

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher