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.%
Dec 1, 2023 9,691.29 1.23 15,244 193,712.27 9,736.09 9,573.54 5,277,298,982 2.30 0.00 14.47
Nov 30, 2023 9,573.54 -0.17 19,556 265,659.42 9,604.83 9,498.01 5,213,180,827 1.06 3.86 13.08
Nov 29, 2023 9,590.05 0.78 92,502 1,238,481.95 9,647.27 9,515.75 5,222,172,532 1.23 4.04 13.27
Nov 28, 2023 9,516.07 0.00 25,880 342,373.73 9,519.53 9,426.22 5,181,886,060 0.45 3.23 12.40
Nov 27, 2023 9,516.3 0.45 31,162 445,955.56 9,549.56 9,454.97 5,182,014,462 0.45 3.24 12.40
Nov 24, 2023 9,473.44 -0.24 39,737 591,808.23 9,496.6 9,383.59 5,158,672,563 4.15 2.77 11.89
Nov 23, 2023 9,496.6 0.32 22,788 360,197.88 9,547.06 9,428.84 5,171,286,016 4.40 3.02 12.17
Nov 22, 2023 9,466.1 1.14 54,862 1,151,512.63 9,475.61 9,357.78 5,154,675,908 4.07 2.69 11.81
Nov 21, 2023 9,359.04 3.65 48,332 1,009,343.37 9,455.25 9,029.84 5,096,377,637 2.89 1.53 10.54
Nov 20, 2023 9,029.84 -0.73 35,823 476,720.35 9,169.91 9,022.06 4,917,113,166 -0.73 -2.04 6.66
Nov 17, 2023 9,096.02 1.16 31,197 630,902.66 9,208.12 8,992.1 4,953,153,384 0.40 -1.32 7.44
Nov 16, 2023 8,992.1 -0.98 16,556 253,364.27 9,081.24 8,985.35 4,896,565,823 -0.75 -2.45 6.21
Nov 15, 2023 9,081.17 0.77 16,914 292,627.61 9,127.93 9,011.92 4,945,063,437 0.23 -1.49 7.26
Nov 14, 2023 9,011.92 -0.09 39,252 784,868.28 9,078.81 8,960.35 4,907,354,575 -0.53 -2.24 6.44
Nov 13, 2023 9,020.02 -0.44 29,073 372,012.85 9,064.03 8,986.06 4,911,765,562 -0.44 -2.15 6.54
Nov 10, 2023 9,059.95 -2.62 48,168 1,092,521.94 9,303.47 8,992.5 4,933,508,535 -1.14 -1.72 7.01
Nov 9, 2023 9,303.47 1.64 20,535 303,792.12 9,303.47 9,135.08 5,066,114,503 1.52 0.93 9.89
Nov 8, 2023 9,153.55 -0.48 21,175 303,932.1 9,245.68 9,119.67 4,984,482,274 -0.12 -0.70 8.12
Nov 7, 2023 9,197.65 -0.56 26,650 399,052.12 9,293.86 9,141.13 5,008,493,102 0.36 -0.22 8.64
Nov 6, 2023 9,249.53 0.93 23,894 420,761.05 9,312.16 9,164.38 5,036,745,185 0.93 0.34 9.25
Nov 3, 2023 9,164.38 0.23 40,107 721,988.18 9,264.69 9,142.77 4,990,379,082 0.50 -0.58 8.24
Nov 2, 2023 9,143.4 -0.81 37,423 712,601.86 9,337.88 9,143.4 4,978,953,317 0.27 -0.81 8.00
Nov 1, 2023 9,218.08 0.34 28,213 573,270.46 9,261.86 9,061.81 5,019,619,261 1.09 0.00 8.88
Oct 31, 2023 9,186.47 -0.52 33,251 566,160.95 9,259.34 9,162.73 5,002,407,736 0.74 -6.37 8.51
Oct 30, 2023 9,234.19 1.27 18,504 212,312.38 9,260.21 9,077.84 5,028,391,229 1.27 -5.88 9.07
Oct 27, 2023 9,118.63 -1.54 35,124 722,310.32 9,261.07 9,118.63 4,965,465,760 -0.29 -7.06 7.70
Oct 26, 2023 9,261.07 0.30 24,054 469,877.23 9,307.29 9,177.98 5,043,030,879 1.27 -5.61 9.39
Oct 25, 2023 9,233.25 -0.58 14,486 297,055.44 9,315.31 9,210.77 5,027,881,882 0.96 -5.89 9.06
Oct 24, 2023 9,286.7 2.02 27,523 551,206.15 9,289.76 9,102.99 5,056,984,247 1.55 -5.35 9.69
Oct 23, 2023 9,102.99 -0.46 16,251 307,111.38 9,196.14 9,102.99 4,956,945,599 -0.46 -7.22 7.52

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher