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.%
Sep 13, 2024 1,216.35 0.50 15,424,381 46,434,618.97 1,222.07 1,203.86 18,269,964,434 -3.02 -3.89 14.57
Sep 12, 2024 1,210.35 -0.79 27,622,531 85,120,993.45 1,231.76 1,209.57 18,179,738,648 -3.50 -4.37 14.01
Sep 11, 2024 1,220.04 -0.98 14,303,092 39,003,376.01 1,235.02 1,215.79 18,309,131,023 -2.72 -3.60 14.92
Sep 10, 2024 1,232.14 -1.06 15,432,364 43,712,794.63 1,253.71 1,227.65 18,490,751,510 -1.76 -2.65 16.06
Sep 9, 2024 1,245.37 -0.70 9,131,009 26,106,641.48 1,255.15 1,244.24 18,689,270,934 -0.70 -1.60 17.31
Sep 6, 2024 1,254.2 -0.93 11,421,475 34,334,037.49 1,265.98 1,252.45 18,821,797,082 -0.90 -0.90 18.14
Sep 5, 2024 1,265.98 0.37 13,764,231 49,957,633.85 1,271.92 1,258.79 18,998,615,213 0.03 0.03 19.25
Sep 4, 2024 1,261.32 -1.05 15,838,972 45,988,677.93 1,274.69 1,247.74 18,928,630,071 -0.34 -0.34 18.81
Sep 3, 2024 1,274.69 -0.64 10,622,598 35,548,453.36 1,290.15 1,273.4 19,129,252,280 0.72 0.72 20.07
Sep 2, 2024 1,282.9 1.37 12,672,525 40,142,757.81 1,282.9 1,262.3 19,252,524,740 1.37 1.37 20.84
Aug 30, 2024 1,265.62 0.69 33,644,789 106,045,545.41 1,265.62 1,252.8 18,993,168,612 -1.26 -3.16 19.22
Aug 29, 2024 1,256.93 -0.21 15,884,520 40,891,857.08 1,261.08 1,247.74 18,862,815,626 -1.94 -3.82 18.40
Aug 28, 2024 1,259.63 -1.73 12,963,450 37,847,496.48 1,284.01 1,259.07 18,903,202,712 -1.73 -3.61 18.65
Aug 27, 2024 1,281.75 -0.16 7,261,710 23,188,081.27 1,292.68 1,276.14 19,235,199,039 -0.00 -1.92 20.74
Aug 26, 2024 1,283.83 0.16 8,604,935 25,089,870.72 1,288.55 1,277.03 19,266,390,052 0.16 -1.76 20.93
Aug 23, 2024 1,281.77 0.01 9,417,475 29,778,230.4 1,290.3 1,276.85 19,235,459,845 -0.37 -1.92 20.74
Aug 22, 2024 1,281.61 0.30 12,816,481 38,992,698.49 1,282.37 1,266.5 19,233,157,163 -0.39 -1.93 20.72
Aug 21, 2024 1,277.83 1.39 10,380,252 28,619,471.95 1,282.77 1,258.27 19,176,465,968 -0.68 -2.22 20.37
Aug 20, 2024 1,260.27 -1.12 11,073,340 31,030,672.9 1,278.89 1,255.44 18,912,946,746 -2.04 -3.56 18.71
Aug 19, 2024 1,274.59 -0.93 7,761,223 23,741,431.36 1,289.11 1,274.59 19,127,742,608 -0.93 -2.47 20.06
Aug 16, 2024 1,286.58 1.23 15,506,310 59,002,564.54 1,294 1,270.97 19,307,693,184 6.12 -1.55 21.19
Aug 14, 2024 1,270.97 2.35 15,034,879 50,335,682.38 1,271.46 1,241.8 19,073,483,546 4.84 -2.75 19.72
Aug 13, 2024 1,241.8 0.80 10,270,381 29,503,207.76 1,247.49 1,230.13 18,635,743,915 2.43 -4.98 16.97
Aug 12, 2024 1,231.91 1.62 11,796,460 33,624,786.63 1,235.79 1,208.13 18,487,314,779 1.62 -5.74 16.04
Aug 9, 2024 1,212.33 0.28 8,027,693 21,577,160.72 1,226.29 1,208.97 18,193,383,254 -3.37 -7.23 14.20
Aug 8, 2024 1,208.97 -0.62 14,642,618 43,985,772.91 1,216.56 1,189.22 18,212,541,621 -3.64 -7.49 13.88
Aug 7, 2024 1,216.56 2.96 15,357,696 46,583,751.35 1,222.09 1,181.61 18,326,810,309 -3.04 -6.91 14.59
Aug 6, 2024 1,181.61 1.88 29,304,240 84,048,561.26 1,208.51 1,159.77 17,800,380,522 -5.82 -9.58 11.30
Aug 5, 2024 1,159.77 -7.56 35,423,525 91,930,482.19 1,254.65 1,123.78 17,471,350,038 -7.56 -11.26 9.25
Aug 2, 2024 1,254.65 -4.00 20,217,622 63,006,280.47 1,306.86 1,248.27 18,900,694,373 -3.02 -4.00 18.18
Aug 1, 2024 1,306.86 0.13 19,464,114 61,963,206.84 1,311.75 1,289.45 19,687,206,915 1.02 0.00 23.10

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher