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.%
Jan 22, 2021 9,582.76 -0.59 23,841 379,499.12 9,639.82 9,508.67 5,183,856,894 -1.44 -3.06 -3.06
Jan 21, 2021 9,639.82 -0.71 12,291 203,117.07 9,842.58 9,639.47 5,214,722,650 -0.86 -2.48 -2.48
Jan 20, 2021 9,708.51 -0.33 18,418 194,679.99 9,740.91 9,633.61 5,251,882,304 -0.15 -1.79 -1.79
Jan 19, 2021 9,740.91 0.08 13,147 215,602.56 9,756.63 9,688.73 5,269,410,024 0.18 -1.46 -1.46
Jan 18, 2021 9,732.84 0.10 17,963 270,611.74 9,836.44 9,608.15 5,265,045,273 0.10 -1.54 -1.54
Jan 15, 2021 9,723.12 -0.82 31,364 533,771.18 9,803.16 9,636.61 5,259,786,686 -3.35 -1.64 -1.64
Jan 14, 2021 9,803.16 0.67 25,070 414,409.39 9,859.11 9,737.06 5,303,080,661 -2.55 -0.83 -0.83
Jan 13, 2021 9,737.78 -0.97 9,011 134,475.35 9,852.17 9,733.39 5,267,717,615 -3.20 -1.49 -1.49
Jan 12, 2021 9,833.59 0.64 16,813 181,754.29 9,860.96 9,742.42 5,319,546,307 -2.25 -0.52 -0.52
Jan 11, 2021 9,771.24 -2.87 25,751 367,078.07 10,060.08 9,771.24 5,285,813,657 -2.87 -1.15 -1.15
Jan 8, 2021 10,060.08 2.41 61,273 553,841.78 10,201.04 9,823.41 5,438,276,226 1.77 1.77 1.77
Jan 7, 2021 9,823.41 -0.01 37,277 310,257.13 10,019.39 9,823.41 5,310,335,879 -0.62 -0.62 -0.62
Jan 5, 2021 9,824.51 -2.08 47,307 451,258.3 10,032.83 9,821.77 5,310,930,722 -0.61 -0.61 -0.61
Jan 4, 2021 10,032.83 1.49 74,079 1,138,287.9 10,034.42 9,885.09 5,423,547,016 1.49 1.49 1.49
Dec 31, 2020 9,885.18 -0.69 33,813 341,749.61 9,953.96 9,751.25 5,343,730,467 0.10 9.51 -12.24
Dec 30, 2020 9,953.96 -0.83 27,693 254,940.65 10,058.23 9,953.96 5,380,909,292 0.79 10.27 -11.63
Dec 29, 2020 10,037.39 1.77 57,687 810,770.56 10,044.61 9,862.67 5,426,013,794 1.64 11.20 -10.89
Dec 28, 2020 9,862.67 -0.13 54,980 717,358.99 9,989.7 9,736.58 5,331,561,970 -0.13 9.26 -12.44
Dec 23, 2020 9,875.77 3.64 51,325 665,918.48 9,934.85 9,529.08 5,338,644,454 -0.78 9.41 -12.33
Dec 22, 2020 9,529.08 0.76 35,826 504,801.2 9,655.4 9,457.41 5,151,230,887 -4.26 5.57 -15.40
Dec 21, 2020 9,457.41 -4.98 140,846 1,858,901.67 9,953.54 9,287.47 5,112,483,115 -4.98 4.77 -16.04
Dec 18, 2020 9,953.54 2.40 155,741 2,304,614.98 9,953.54 9,716.87 5,396,628,125 5.90 10.27 -11.63
Dec 17, 2020 9,720.56 1.07 62,207 787,059.99 9,857.89 9,617.23 5,270,309,422 3.42 7.69 -13.70
Dec 16, 2020 9,617.39 0.78 75,960 1,132,495.37 9,790.69 9,542.98 5,214,375,350 2.32 6.54 -14.62
Dec 15, 2020 9,542.98 -0.53 40,380 530,011.44 9,650.44 9,509.87 5,174,031,900 1.53 5.72 -15.28
Dec 14, 2020 9,593.44 2.07 88,700 1,131,541.74 9,688.83 9,399.28 5,201,388,909 2.07 6.28 -14.83
Dec 11, 2020 9,399.32 -1.86 47,194 652,374.51 9,577.6 9,322.92 5,096,140,646 -2.37 4.13 -16.55
Dec 10, 2020 9,577.6 0.85 59,547 851,506.21 9,578.23 9,455.54 5,192,800,060 -0.52 6.10 -14.97
Dec 9, 2020 9,496.42 0.94 111,031 1,563,809.29 9,551.78 9,407.96 5,148,788,466 -1.36 5.20 -15.69

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher