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.%
Apr 16, 2021 10,663.93 -0.96 49,174 794,100.78 10,864.38 10,652.82 5,768,720,662 2.10 5.16 7.88
Apr 15, 2021 10,766.77 1.39 26,957 372,593.61 10,767.49 10,616.05 5,824,354,105 3.08 6.18 8.92
Apr 14, 2021 10,619.16 1.26 22,810 178,213.16 10,648.73 10,486.68 5,744,503,989 1.67 4.72 7.43
Apr 13, 2021 10,486.68 0.35 24,593 360,310.34 10,656.9 10,450.1 5,672,835,044 0.40 3.42 6.08
Apr 12, 2021 10,450.1 0.05 32,702 623,116.9 10,548.24 10,391.95 5,653,050,758 0.05 3.06 5.71
Apr 9, 2021 10,444.68 0.37 61,420 1,033,697.5 10,497.08 10,358.76 5,650,119,882 3.00 3.00 5.66
Apr 8, 2021 10,406.09 1.48 43,641 722,110.51 10,406.09 10,193.67 5,629,242,136 2.62 2.62 5.27
Apr 7, 2021 10,254.02 1.37 26,797 327,958.45 10,315.54 10,115 5,546,979,992 1.12 1.12 3.73
Apr 6, 2021 10,115 -0.25 33,648 411,518.97 10,232.08 10,046.67 5,471,773,554 -0.25 -0.25 2.32
Apr 1, 2021 10,140.25 -0.22 24,269 165,677.76 10,255.21 10,140.25 5,485,435,024 2.05 0.00 2.58
Mar 31, 2021 10,162.91 -1.78 27,275 144,005.93 10,347.82 10,162.91 5,497,691,654 2.28 2.94 2.81
Mar 30, 2021 10,347.18 1.46 22,616 504,211.11 10,347.18 10,114.43 5,597,376,509 4.13 4.80 4.67
Mar 29, 2021 10,198.25 2.63 89,762 968,797.47 10,224.79 9,936.6 5,516,810,634 2.63 3.30 3.17
Mar 26, 2021 9,936.6 1.15 43,597 360,368.77 10,025.71 9,823.72 5,375,268,112 0.88 0.65 0.52
Mar 24, 2021 9,823.72 -0.02 17,431 184,472.84 9,887.73 9,772.7 5,314,207,549 -0.27 -0.50 -0.62
Mar 23, 2021 9,825.37 0.85 20,099 308,349.83 9,964.87 9,742.45 5,315,098,279 -0.25 -0.48 -0.60
Mar 22, 2021 9,742.6 -1.09 39,911 907,684.87 9,857.75 9,726.03 5,270,320,136 -1.09 -1.32 -1.44
Mar 19, 2021 9,850.35 -1.80 171,103 1,588,852.5 10,064.33 9,850.35 5,328,610,283 -4.09 -0.23 -0.35
Mar 18, 2021 10,031 -2.51 37,785 614,328.1 10,289.1 10,031 5,426,333,046 -2.33 1.60 1.48
Mar 17, 2021 10,289.1 -0.06 17,366 124,359.01 10,295.38 10,171.38 5,565,956,312 0.19 4.22 4.09
Mar 16, 2021 10,295.07 0.24 44,452 790,804.02 10,387.32 10,246.41 5,569,183,095 0.24 4.28 4.15
Mar 12, 2021 10,270.05 -0.97 43,369 225,381.86 10,370.16 10,185.23 5,555,650,728 1.58 4.02 3.89
Mar 11, 2021 10,370.14 0.54 37,468 238,800.46 10,370.14 10,181.67 5,609,794,707 2.57 5.04 4.91
Mar 10, 2021 10,314.46 -0.35 35,768 518,367.59 10,369.98 10,276.25 5,579,671,613 2.02 4.47 4.34
Mar 9, 2021 10,350.92 1.44 55,007 1,232,471.82 10,354.14 10,204.02 5,599,396,184 2.38 4.84 4.71
Mar 8, 2021 10,204.02 0.92 47,308 977,938.59 10,247.27 10,100.03 5,519,933,381 0.92 3.35 3.23
Mar 5, 2021 10,110.62 1.77 32,569 540,572.89 10,148.59 9,891.44 5,469,407,682 3.95 2.41 2.28
Mar 4, 2021 9,935.18 1.08 64,572 726,512.14 9,950.14 9,722.92 5,374,502,574 2.15 0.63 0.51
Mar 3, 2021 9,828.6 0.25 46,556 886,189.4 9,922 9,803.64 5,316,843,517 1.05 -0.45 -0.57
Mar 2, 2021 9,803.64 -0.70 35,600 784,330.72 9,902.47 9,773.41 5,303,343,936 0.80 -0.70 -0.82

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher